Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 62.83 | 63.83 | 62.83 | 63.67 | 365 | +0.41(+0.65%) |
May 23, 2024 | 63.72 | 63.99 | 63.26 | 63.26 | 265 | -0.52(-0.82%) |
May 22, 2024 | 64.70 | 64.70 | 63.78 | 63.78 | 1,039 | -1.56(-2.39%) |
May 21, 2024 | 65.34 | 65.34 | 65.34 | 65.34 | 110 | +0.20(+0.31%) |
May 20, 2024 | 65.00 | 65.23 | 65.00 | 65.14 | 961 | +0.05(+0.08%) |
May 17, 2024 | 64.98 | 65.09 | 64.84 | 65.09 | 609 | +0.04(+0.06%) |
May 16, 2024 | 64.90 | 65.05 | 64.90 | 65.05 | 160 | -0.35(-0.54%) |
May 15, 2024 | 65.29 | 65.40 | 65.01 | 65.40 | 2,351 | +0.63(+0.97%) |
May 14, 2024 | 64.31 | 64.77 | 64.31 | 64.77 | 336 | +0.83(+1.30%) |
May 13, 2024 | 63.94 | 64.07 | 63.80 | 63.94 | 2,000 | +0.11(+0.17%) |
May 10, 2024 | 63.87 | 64.05 | 63.51 | 63.83 | 4,941 | +0.11(+0.17%) |
May 09, 2024 | 63.76 | 63.76 | 63.72 | 63.72 | 324 | -0.03(-0.05%) |
May 08, 2024 | 64.14 | 64.14 | 63.73 | 63.75 | 460 | -0.10(-0.16%) |
May 07, 2024 | 64.06 | 64.10 | 63.62 | 63.85 | 1,799 | +0.32(+0.50%) |
May 06, 2024 | 62.78 | 63.59 | 62.78 | 63.53 | 1,104 | +0.75(+1.19%) |
May 03, 2024 | 62.50 | 62.97 | 62.50 | 62.78 | 1,308 | +1.44(+2.35%) |
May 02, 2024 | 60.83 | 61.64 | 60.83 | 61.34 | 4,981 | +0.51(+0.84%) |
May 01, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 72 | -0.19(-0.31%) |
Apr 30, 2024 | 61.05 | 61.05 | 61.02 | 61.02 | 228 | -0.53(-0.86%) |
Apr 29, 2024 | 61.60 | 61.60 | 61.55 | 61.55 | 745 | +0.07(+0.11%) |
Apr 26, 2024 | 61.48 | 61.48 | 61.48 | 61.48 | 122 | +0.90(+1.49%) |
Apr 25, 2024 | 60.32 | 60.58 | 60.32 | 60.58 | 409 | +0.31(+0.52%) |
Apr 24, 2024 | 60.14 | 60.27 | 60.14 | 60.27 | 225 | -0.82(-1.34%) |
Apr 23, 2024 | 61.03 | 61.09 | 61.03 | 61.09 | 234 | +0.32(+0.53%) |
Apr 22, 2024 | 60.17 | 60.91 | 60.17 | 60.77 | 628 | +1.41(+2.38%) |
Apr 19, 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 100 | -0.48(-0.80%) |
Apr 18, 2024 | 59.94 | 59.94 | 59.59 | 59.84 | 599 | +0.07(+0.12%) |
Apr 17, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 230 | -0.02(-0.03%) |
Apr 16, 2024 | 59.39 | 59.79 | 59.39 | 59.79 | 545 | -0.25(-0.42%) |
Apr 15, 2024 | 60.46 | 60.61 | 60.04 | 60.04 | 3,616 | -1.11(-1.82%) |
Apr 12, 2024 | 61.23 | 61.23 | 61.04 | 61.15 | 615 | -1.01(-1.62%) |
Apr 11, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 128 | +0.36(+0.57%) |
Apr 10, 2024 | 61.73 | 61.80 | 61.73 | 61.80 | 859 | -0.42(-0.68%) |
Apr 09, 2024 | 62.78 | 62.78 | 62.22 | 62.22 | 901 | -0.26(-0.42%) |
Apr 08, 2024 | 62.06 | 62.84 | 62.06 | 62.48 | 634 | +0.36(+0.58%) |
Apr 05, 2024 | 61.19 | 62.12 | 61.19 | 62.12 | 1,117 | +0.21(+0.34%) |
Apr 04, 2024 | 63.18 | 63.18 | 61.71 | 61.91 | 524 | -0.63(-1.01%) |
Apr 03, 2024 | 62.19 | 62.66 | 61.51 | 62.54 | 5,164 | +1.30(+2.12%) |
Apr 02, 2024 | 61.17 | 61.32 | 61.17 | 61.24 | 566 | -0.70(-1.13%) |
Apr 01, 2024 | 61.46 | 61.94 | 61.43 | 61.94 | 809 | -0.27(-0.43%) |
Mar 28, 2024 | 62.15 | 62.21 | 62.09 | 62.21 | 500 | +0.01(+0.02%) |
Mar 27, 2024 | 61.91 | 62.27 | 61.91 | 62.20 | 3,160 | +0.18(+0.29%) |
Mar 26, 2024 | 62.49 | 62.49 | 62.02 | 62.02 | 574 | -0.26(-0.42%) |
Mar 25, 2024 | 63.00 | 63.00 | 62.28 | 62.28 | 747 | -0.24(-0.38%) |
Mar 22, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 100 | +0.21(+0.34%) |
Mar 21, 2024 | 61.85 | 62.31 | 61.85 | 62.31 | 1,636 | +0.22(+0.35%) |
Mar 20, 2024 | 61.59 | 62.09 | 61.59 | 62.09 | 256 | +1.09(+1.79%) |
Mar 19, 2024 | 61.10 | 61.10 | 61.00 | 61.00 | 369 | +0.32(+0.53%) |
Mar 18, 2024 | 60.34 | 61.22 | 60.34 | 60.68 | 1,342 | +0.12(+0.20%) |
Mar 15, 2024 | 60.44 | 60.56 | 60.44 | 60.56 | 150 | -0.02(-0.03%) |
Mar 14, 2024 | 60.62 | 60.93 | 60.56 | 60.58 | 5,214 | -0.43(-0.70%) |
Mar 13, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 49 | +0.53(+0.87%) |
Mar 12, 2024 | 59.78 | 60.48 | 59.78 | 60.48 | 3,147 | +0.63(+1.05%) |
Mar 11, 2024 | 59.60 | 59.85 | 59.60 | 59.85 | 574 | -0.16(-0.27%) |
Mar 08, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 100 | -0.57(-0.94%) |
Mar 07, 2024 | 60.35 | 60.64 | 60.35 | 60.58 | 809 | +0.67(+1.12%) |
Mar 06, 2024 | 59.94 | 59.94 | 59.91 | 59.91 | 1,653 | +0.68(+1.15%) |
Mar 05, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 36 | -0.55(-0.92%) |
Mar 04, 2024 | 59.44 | 59.78 | 59.23 | 59.78 | 2,944 | +0.68(+1.16%) |
Mar 01, 2024 | 58.86 | 59.14 | 58.81 | 59.10 | 2,587 | +1.09(+1.89%) |
Feb 29, 2024 | 58.12 | 58.12 | 58.01 | 58.01 | 390 | +0.02(+0.03%) |
Feb 28, 2024 | 57.91 | 57.99 | 57.91 | 57.99 | 1,094 | -0.07(-0.12%) |
Feb 27, 2024 | 58.43 | 58.60 | 58.06 | 58.06 | 886 | -0.13(-0.23%) |
Feb 26, 2024 | 58.48 | 58.48 | 58.07 | 58.19 | 1,304 | +0.09(+0.15%) |
Feb 23, 2024 | 57.85 | 58.10 | 57.85 | 58.10 | 829 | -0.31(-0.54%) |
Feb 22, 2024 | 58.03 | 58.42 | 58.03 | 58.42 | 923 | +1.01(+1.76%) |
Feb 21, 2024 | 55.81 | 57.41 | 55.81 | 57.41 | 4,397 | +0.29(+0.51%) |
Feb 20, 2024 | 57.20 | 57.58 | 56.90 | 57.12 | 6,978 | -0.06(-0.10%) |
Feb 16, 2024 | 57.34 | 57.34 | 57.18 | 57.18 | 212 | -0.13(-0.23%) |
Feb 15, 2024 | 57.29 | 57.31 | 57.08 | 57.31 | 646 | +0.26(+0.46%) |
Feb 14, 2024 | 56.41 | 57.04 | 56.41 | 57.04 | 1,595 | +1.10(+1.98%) |
Feb 13, 2024 | 56.12 | 56.38 | 55.94 | 55.94 | 1,703 | -1.02(-1.79%) |
Feb 12, 2024 | 56.95 | 57.05 | 56.91 | 56.96 | 855 | +0.04(+0.07%) |
Feb 09, 2024 | 56.61 | 56.92 | 56.50 | 56.92 | 485 | +0.83(+1.48%) |
Feb 08, 2024 | 55.30 | 56.33 | 55.30 | 56.09 | 1,444 | -0.06(-0.11%) |
Feb 07, 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 94 | -0.46(-0.81%) |
Feb 06, 2024 | 56.26 | 56.61 | 56.19 | 56.61 | 671 | +0.28(+0.50%) |
Feb 05, 2024 | 56.05 | 56.33 | 56.05 | 56.33 | 255 | -0.21(-0.36%) |
Feb 02, 2024 | 56.67 | 56.67 | 56.53 | 56.53 | 699 | -0.47(-0.83%) |
Feb 01, 2024 | 56.77 | 57.01 | 56.77 | 57.01 | 266 | +1.05(+1.88%) |
Jan 31, 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 93 | -0.10(-0.18%) |
Jan 30, 2024 | 56.08 | 56.08 | 56.06 | 56.06 | 697 | +0.12(+0.21%) |
Jan 29, 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 215 | -0.18(-0.32%) |
Jan 26, 2024 | 55.97 | 56.12 | 55.97 | 56.12 | 321 | +0.42(+0.75%) |
Jan 25, 2024 | 55.50 | 55.70 | 55.50 | 55.70 | 559 | +0.54(+0.99%) |
Jan 24, 2024 | 55.15 | 55.15 | 55.15 | 55.15 | 213 | +0.73(+1.35%) |
Jan 23, 2024 | 55.29 | 55.29 | 54.42 | 54.42 | 446 | +0.04(+0.07%) |
Jan 22, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 3,134 | -0.30(-0.55%) |
Jan 19, 2024 | 53.86 | 54.68 | 53.86 | 54.68 | 627 | +0.25(+0.46%) |
Jan 18, 2024 | 54.10 | 54.43 | 54.10 | 54.43 | 498 | +0.75(+1.40%) |
Jan 17, 2024 | 53.58 | 53.76 | 53.58 | 53.68 | 657 | -0.42(-0.78%) |
Jan 16, 2024 | 54.28 | 54.44 | 54.10 | 54.10 | 1,180 | -1.24(-2.24%) |
Jan 12, 2024 | 55.34 | 55.34 | 55.34 | 55.34 | 294 | +0.57(+1.04%) |
Jan 11, 2024 | 54.85 | 54.85 | 54.77 | 54.77 | 347 | -0.15(-0.27%) |
Jan 10, 2024 | 54.37 | 54.91 | 54.37 | 54.91 | 438 | +0.29(+0.52%) |
Jan 09, 2024 | 54.70 | 54.70 | 54.63 | 54.63 | 223 | -0.77(-1.39%) |
Jan 08, 2024 | 55.47 | 55.47 | 54.71 | 55.40 | 976 | +0.40(+0.73%) |
Jan 05, 2024 | 54.85 | 55.00 | 54.85 | 55.00 | 224 | +0.20(+0.36%) |
Jan 04, 2024 | 55.03 | 55.03 | 54.65 | 54.80 | 911 | +0.42(+0.77%) |
Jan 03, 2024 | 54.32 | 54.50 | 54.32 | 54.38 | 669 | -0.63(-1.14%) |
Jan 02, 2024 | 54.83 | 55.01 | 54.83 | 55.01 | 598 | -1.20(-2.13%) |
Dec 29, 2023 | 55.95 | 56.21 | 55.92 | 56.21 | 505 | +0.16(+0.29%) |
Dec 28, 2023 | 56.04 | 56.08 | 55.95 | 56.05 | 1,119 | -0.03(-0.05%) |
Dec 27, 2023 | 56.33 | 56.33 | 55.99 | 56.08 | 1,049 | +0.05(+0.09%) |
Dec 26, 2023 | 54.96 | 56.03 | 54.96 | 56.03 | 873 | +0.32(+0.58%) |
Dec 22, 2023 | 55.72 | 55.94 | 55.69 | 55.70 | 1,926 | +0.10(+0.18%) |
Dec 21, 2023 | 55.65 | 55.79 | 54.74 | 55.60 | 2,986 | +0.98(+1.79%) |
Dec 20, 2023 | 55.33 | 55.57 | 54.27 | 54.63 | 766 | -1.42(-2.53%) |
Dec 19, 2023 | 55.65 | 56.04 | 55.65 | 56.04 | 368 | +0.71(+1.28%) |
Dec 18, 2023 | 54.57 | 55.44 | 54.57 | 55.33 | 1,742 | +0.41(+0.74%) |
Dec 15, 2023 | 55.20 | 55.20 | 54.77 | 54.93 | 254 | -0.53(-0.96%) |
Dec 14, 2023 | 55.53 | 55.53 | 55.37 | 55.46 | 1,286 | +0.25(+0.45%) |
Dec 13, 2023 | 54.14 | 55.21 | 54.14 | 55.21 | 945 | +0.78(+1.43%) |
Dec 12, 2023 | 54.18 | 54.43 | 54.13 | 54.43 | 376 | +0.20(+0.37%) |
Dec 11, 2023 | 54.06 | 54.23 | 54.06 | 54.23 | 309 | +0.35(+0.66%) |
Dec 08, 2023 | 52.85 | 54.03 | 52.85 | 53.88 | 1,367 | +0.35(+0.65%) |
Dec 07, 2023 | 52.84 | 53.53 | 52.84 | 53.53 | 453 | +0.45(+0.84%) |
Dec 06, 2023 | 53.85 | 53.85 | 52.96 | 53.08 | 1,508 | -0.49(-0.91%) |
Dec 05, 2023 | 53.46 | 53.57 | 53.39 | 53.57 | 1,781 | -0.36(-0.67%) |
Dec 04, 2023 | 53.58 | 53.93 | 53.58 | 53.93 | 3,360 | -0.35(-0.65%) |
Dec 01, 2023 | 53.91 | 54.28 | 53.91 | 54.28 | 363 | +0.61(+1.14%) |
Nov 30, 2023 | 53.70 | 53.70 | 53.67 | 53.67 | 432 | -0.35(-0.65%) |
Nov 29, 2023 | 53.72 | 54.02 | 53.72 | 54.02 | 406 | +0.69(+1.29%) |
Nov 28, 2023 | 53.35 | 53.35 | 53.33 | 53.33 | 394 | -0.68(-1.25%) |
Nov 27, 2023 | 53.58 | 54.01 | 53.57 | 54.01 | 1,392 | +0.63(+1.18%) |
Nov 24, 2023 | 53.09 | 53.38 | 53.09 | 53.38 | 221 | +1.02(+1.95%) |
Nov 22, 2023 | 52.26 | 52.36 | 52.20 | 52.36 | 416 | +0.22(+0.43%) |
Nov 21, 2023 | 52.32 | 52.32 | 52.13 | 52.13 | 455 | -0.71(-1.34%) |
Nov 20, 2023 | 51.65 | 52.84 | 51.65 | 52.84 | 4,529 | +1.96(+3.86%) |
Nov 17, 2023 | 50.88 | 50.88 | 50.88 | 50.88 | 110 | +0.28(+0.55%) |
Nov 16, 2023 | 50.54 | 50.60 | 50.44 | 50.60 | 1,826 | +0.06(+0.13%) |
Nov 15, 2023 | 50.86 | 50.98 | 50.38 | 50.53 | 6,487 | -0.26(-0.51%) |
Nov 14, 2023 | 50.79 | 50.79 | 50.79 | 50.79 | 140 | +1.17(+2.36%) |
Nov 13, 2023 | 49.69 | 49.69 | 49.62 | 49.62 | 199 | -0.08(-0.16%) |
Nov 10, 2023 | 49.14 | 49.70 | 49.14 | 49.70 | 1,741 | +0.91(+1.86%) |
Nov 09, 2023 | 49.32 | 49.32 | 48.79 | 48.79 | 703 | -0.52(-1.05%) |
Nov 08, 2023 | 49.10 | 49.31 | 49.10 | 49.31 | 1,380 | +0.20(+0.41%) |
Nov 07, 2023 | 48.85 | 49.11 | 48.85 | 49.11 | 496 | -0.34(-0.70%) |
Nov 06, 2023 | 49.72 | 49.72 | 49.46 | 49.46 | 362 | -0.25(-0.50%) |
Nov 03, 2023 | 49.44 | 49.71 | 49.44 | 49.71 | 429 | +0.80(+1.64%) |
Nov 02, 2023 | 48.64 | 48.90 | 48.64 | 48.90 | 438 | +0.87(+1.81%) |
Nov 01, 2023 | 46.97 | 48.04 | 46.97 | 48.04 | 438 | +1.02(+2.16%) |
Oct 31, 2023 | 47.00 | 47.02 | 47.00 | 47.02 | 158 | -0.29(-0.62%) |
Oct 30, 2023 | 47.38 | 47.53 | 47.23 | 47.31 | 3,684 | +0.22(+0.47%) |
Oct 27, 2023 | 47.10 | 47.10 | 47.10 | 47.10 | 100 | -0.33(-0.70%) |
Oct 26, 2023 | 47.37 | 47.43 | 47.23 | 47.43 | 1,751 | -0.02(-0.04%) |
Oct 25, 2023 | 47.71 | 47.71 | 47.45 | 47.45 | 305 | -0.28(-0.58%) |
Oct 24, 2023 | 46.22 | 48.10 | 46.22 | 47.73 | 3,800 | +0.36(+0.76%) |
Oct 23, 2023 | 46.40 | 47.37 | 46.40 | 47.37 | 908 | -0.09(-0.19%) |
Oct 20, 2023 | 47.36 | 47.46 | 47.36 | 47.46 | 299 | -0.50(-1.04%) |
Oct 19, 2023 | 48.13 | 48.13 | 47.96 | 47.96 | 419 | -0.99(-2.02%) |
Oct 18, 2023 | 49.41 | 49.41 | 48.87 | 48.94 | 2,150 | -0.95(-1.90%) |
Oct 17, 2023 | 49.89 | 49.89 | 49.89 | 49.89 | 156 | +0.36(+0.72%) |
Oct 16, 2023 | 49.52 | 49.53 | 49.52 | 49.53 | 616 | +0.26(+0.53%) |
Oct 13, 2023 | 49.27 | 49.27 | 49.24 | 49.27 | 1,172 | -0.25(-0.50%) |
Oct 12, 2023 | 48.72 | 49.73 | 48.72 | 49.52 | 2,434 | -0.65(-1.29%) |
Oct 11, 2023 | 49.83 | 50.17 | 49.66 | 50.17 | 804 | +1.15(+2.35%) |
Oct 10, 2023 | 48.84 | 49.17 | 48.81 | 49.02 | 2,829 | +0.84(+1.75%) |
Oct 09, 2023 | 46.83 | 48.46 | 46.83 | 48.18 | 432 | -0.25(-0.52%) |
Oct 06, 2023 | 48.01 | 48.43 | 48.01 | 48.43 | 1,252 | +0.76(+1.59%) |
Oct 05, 2023 | 47.31 | 47.67 | 47.26 | 47.67 | 1,091 | +0.36(+0.77%) |
Oct 04, 2023 | 47.33 | 47.33 | 46.80 | 47.30 | 3,744 | +0.05(+0.12%) |
Oct 03, 2023 | 47.49 | 47.49 | 47.25 | 47.25 | 477 | -1.37(-2.81%) |
Oct 02, 2023 | 48.62 | 48.62 | 48.62 | 48.62 | 341 | -0.25(-0.51%) |
Sep 29, 2023 | 48.86 | 48.86 | 48.86 | 48.86 | 100 | -0.24(-0.50%) |
Sep 28, 2023 | 49.11 | 49.11 | 49.11 | 49.11 | 83 | +0.64(+1.33%) |
Sep 27, 2023 | 48.39 | 48.47 | 48.38 | 48.47 | 642 | +0.60(+1.25%) |
Sep 26, 2023 | 48.55 | 48.66 | 47.87 | 47.87 | 707 | -0.89(-1.82%) |
Sep 25, 2023 | 48.80 | 48.80 | 48.75 | 48.75 | 554 | -0.45(-0.92%) |
Sep 22, 2023 | 49.37 | 49.44 | 49.11 | 49.21 | 667 | +0.07(+0.14%) |
Sep 21, 2023 | 49.44 | 49.44 | 49.07 | 49.14 | 2,338 | -0.95(-1.89%) |
Sep 20, 2023 | 50.65 | 50.65 | 50.09 | 50.09 | 641 | +0.00(+0.01%) |
Sep 19, 2023 | 50.06 | 50.14 | 49.72 | 50.08 | 4,694 | -0.42(-0.83%) |
Sep 18, 2023 | 50.50 | 50.50 | 50.50 | 50.50 | 35 | +0.35(+0.70%) |
Sep 15, 2023 | 50.38 | 50.38 | 50.15 | 50.15 | 621 | -0.34(-0.68%) |
Sep 14, 2023 | 50.36 | 50.49 | 50.36 | 50.49 | 158 | +0.37(+0.74%) |
Sep 13, 2023 | 49.99 | 50.12 | 49.99 | 50.12 | 155 | -0.09(-0.19%) |
Sep 12, 2023 | 50.39 | 50.39 | 50.16 | 50.21 | 21,694 | -0.33(-0.65%) |
Sep 11, 2023 | 50.62 | 50.62 | 50.54 | 50.54 | 18,610 | +0.44(+0.89%) |
Sep 08, 2023 | 50.60 | 50.60 | 50.02 | 50.09 | 2,575 | -0.47(-0.94%) |
Sep 07, 2023 | 50.45 | 50.77 | 50.45 | 50.57 | 549 | -0.71(-1.39%) |
Sep 06, 2023 | 51.30 | 51.30 | 51.28 | 51.28 | 348 | -0.03(-0.07%) |
Sep 05, 2023 | 50.14 | 51.92 | 50.14 | 51.31 | 3,351 | -0.55(-1.05%) |
Sep 01, 2023 | 51.68 | 52.24 | 51.68 | 51.86 | 2,665 | -0.03(-0.05%) |
Aug 31, 2023 | 52.07 | 52.07 | 51.89 | 51.89 | 382 | -0.40(-0.76%) |
Aug 30, 2023 | 52.68 | 52.68 | 52.28 | 52.28 | 1,222 | -0.02(-0.04%) |
Aug 29, 2023 | 51.99 | 52.32 | 51.99 | 52.31 | 3,011 | +0.60(+1.17%) |
Aug 28, 2023 | 51.76 | 51.76 | 51.70 | 51.70 | 229 | +0.45(+0.87%) |
Aug 25, 2023 | 51.00 | 51.26 | 51.00 | 51.26 | 361 | +0.50(+0.99%) |
Aug 24, 2023 | 51.38 | 51.38 | 50.75 | 50.75 | 1,051 | -0.37(-0.73%) |
Aug 23, 2023 | 49.71 | 51.13 | 49.71 | 51.13 | 752 | +0.48(+0.95%) |
Aug 22, 2023 | 50.55 | 50.64 | 50.35 | 50.64 | 771 | +0.27(+0.54%) |
Aug 21, 2023 | 49.08 | 50.37 | 49.08 | 50.37 | 2,373 | +0.34(+0.69%) |
Aug 18, 2023 | 49.86 | 50.08 | 49.75 | 50.03 | 1,594 | +0.13(+0.27%) |
Aug 17, 2023 | 49.71 | 50.65 | 49.71 | 49.89 | 1,337 | -0.51(-1.01%) |
Aug 16, 2023 | 50.74 | 50.89 | 50.31 | 50.40 | 801 | -0.33(-0.65%) |
Aug 15, 2023 | 50.72 | 50.73 | 50.68 | 50.73 | 732 | -0.37(-0.72%) |
Aug 14, 2023 | 49.77 | 51.20 | 49.77 | 51.10 | 3,492 | +0.03(+0.06%) |
Aug 11, 2023 | 51.16 | 51.16 | 51.07 | 51.07 | 389 | -0.59(-1.14%) |
Aug 10, 2023 | 51.69 | 51.97 | 51.65 | 51.65 | 776 | +0.06(+0.12%) |
Aug 09, 2023 | 51.59 | 51.59 | 51.59 | 51.59 | 57 | +0.24(+0.46%) |
Aug 08, 2023 | 51.36 | 51.36 | 51.32 | 51.35 | 848 | -0.12(-0.23%) |
Aug 07, 2023 | 51.29 | 51.47 | 51.29 | 51.47 | 581 | +0.28(+0.55%) |
Aug 04, 2023 | 51.41 | 51.75 | 51.19 | 51.19 | 840 | +0.10(+0.20%) |
Aug 03, 2023 | 51.25 | 51.38 | 51.09 | 51.09 | 1,624 | +0.24(+0.47%) |
Aug 02, 2023 | 51.23 | 51.23 | 50.85 | 50.85 | 1,901 | -1.43(-2.74%) |
Aug 01, 2023 | 52.40 | 52.40 | 52.28 | 52.28 | 437 | -0.53(-1.00%) |
Jul 31, 2023 | 52.34 | 52.81 | 52.34 | 52.81 | 862 | +0.26(+0.50%) |
Jul 28, 2023 | 52.43 | 52.64 | 52.37 | 52.54 | 933 | +1.17(+2.27%) |
Jul 27, 2023 | 52.21 | 52.22 | 51.37 | 51.37 | 1,778 | -0.44(-0.84%) |
Jul 26, 2023 | 51.57 | 51.81 | 51.57 | 51.81 | 830 | -0.15(-0.29%) |
Jul 25, 2023 | 51.78 | 51.96 | 51.78 | 51.96 | 896 | +0.77(+1.50%) |
Jul 24, 2023 | 50.60 | 51.51 | 50.60 | 51.20 | 768 | +0.04(+0.08%) |
Jul 21, 2023 | 51.19 | 51.23 | 51.09 | 51.16 | 3,834 | +0.32(+0.63%) |
Jul 20, 2023 | 51.01 | 51.22 | 50.83 | 50.83 | 9,146 | -0.16(-0.31%) |
Jul 19, 2023 | 50.85 | 51.03 | 50.76 | 50.99 | 954 | -0.13(-0.26%) |
Jul 18, 2023 | 51.07 | 51.13 | 51.07 | 51.13 | 8,699 | -0.14(-0.27%) |
Jul 17, 2023 | 50.71 | 51.27 | 50.71 | 51.27 | 1,210 | +0.83(+1.64%) |
Jul 14, 2023 | 50.47 | 50.47 | 50.10 | 50.44 | 9,899 | +0.17(+0.34%) |
Jul 13, 2023 | 49.93 | 50.55 | 49.93 | 50.27 | 748 | +0.54(+1.08%) |
Jul 12, 2023 | 47.82 | 49.86 | 47.82 | 49.73 | 2,257 | +0.90(+1.84%) |
Jul 11, 2023 | 48.51 | 48.84 | 48.45 | 48.84 | 1,345 | +0.45(+0.93%) |
Jul 10, 2023 | 48.46 | 48.49 | 48.39 | 48.39 | 4,695 | -0.00(-0.01%) |
Jul 07, 2023 | 48.06 | 48.67 | 48.06 | 48.39 | 1,377 | +0.57(+1.19%) |
Jul 06, 2023 | 47.94 | 48.31 | 47.82 | 47.82 | 8,597 | -1.09(-2.24%) |
Jul 05, 2023 | 48.81 | 48.92 | 48.72 | 48.92 | 1,904 | -0.17(-0.34%) |
Jul 03, 2023 | 47.88 | 49.27 | 47.88 | 49.09 | 1,565 | -0.24(-0.48%) |
Jun 30, 2023 | 49.07 | 49.33 | 49.07 | 49.33 | 1,949 | +0.52(+1.07%) |
Jun 29, 2023 | 48.72 | 48.80 | 48.64 | 48.80 | 2,082 | +0.10(+0.21%) |
Jun 28, 2023 | 48.70 | 48.70 | 48.70 | 48.70 | 113 | +0.00(+0.00%) |
Jun 27, 2023 | 47.46 | 48.77 | 47.46 | 48.70 | 1,488 | +0.19(+0.39%) |
Jun 26, 2023 | 48.51 | 48.51 | 48.51 | 48.51 | 124 | -0.10(-0.21%) |
Jun 23, 2023 | 48.53 | 48.61 | 48.49 | 48.61 | 1,710 | -0.48(-0.98%) |
Jun 22, 2023 | 48.99 | 49.14 | 48.91 | 49.09 | 2,248 | -0.11(-0.22%) |
Jun 21, 2023 | 49.23 | 49.25 | 49.07 | 49.20 | 1,511 | +0.00(+0.00%) |
Jun 20, 2023 | 49.36 | 49.36 | 49.20 | 49.20 | 1,081 | -0.86(-1.72%) |
Jun 16, 2023 | 50.14 | 50.16 | 49.93 | 50.06 | 1,510 | +0.05(+0.11%) |