Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 57.04 | 57.49 | 56.74 | 57.41 | 99,710 | +0.74(+1.31%) |
May 23, 2024 | 57.30 | 57.43 | 56.27 | 56.67 | 309,419 | -1.28(-2.21%) |
May 22, 2024 | 59.59 | 59.76 | 57.47 | 57.95 | 282,694 | -2.21(-3.67%) |
May 21, 2024 | 59.97 | 60.50 | 59.78 | 60.16 | 192,321 | +0.56(+0.94%) |
May 17, 2024 | 59.60 | 0 | +1.29(+2.21%) | |||
May 16, 2024 | 58.38 | 58.94 | 57.77 | 58.31 | 178,087 | -0.43(-0.73%) |
May 15, 2024 | 58.73 | 59.02 | 57.59 | 58.74 | 248,955 | +0.68(+1.17%) |
May 14, 2024 | 58.38 | 58.91 | 58.06 | 58.06 | 115,561 | -0.02(-0.03%) |
May 13, 2024 | 58.06 | 58.56 | 57.35 | 58.08 | 109,404 | -0.03(-0.05%) |
May 10, 2024 | 59.34 | 59.63 | 58.07 | 58.11 | 146,570 | -0.46(-0.79%) |
May 09, 2024 | 57.24 | 58.74 | 57.21 | 58.57 | 282,229 | +1.50(+2.63%) |
May 08, 2024 | 56.52 | 57.40 | 56.41 | 57.07 | 276,474 | +0.21(+0.37%) |
May 07, 2024 | 56.60 | 57.08 | 56.49 | 56.86 | 247,381 | +0.25(+0.44%) |
May 06, 2024 | 56.46 | 57.10 | 56.16 | 56.61 | 244,138 | +0.97(+1.74%) |
May 03, 2024 | 56.24 | 56.58 | 55.46 | 55.64 | 336,800 | -0.54(-0.96%) |
May 02, 2024 | 55.42 | 56.54 | 55.33 | 56.18 | 119,963 | +0.30(+0.54%) |
May 01, 2024 | 55.80 | 57.25 | 55.60 | 55.88 | 324,475 | -0.09(-0.16%) |
Apr 30, 2024 | 56.62 | 57.16 | 55.73 | 55.97 | 274,651 | -1.80(-3.12%) |
Apr 29, 2024 | 58.07 | 58.57 | 56.81 | 57.77 | 295,398 | -0.61(-1.04%) |
Apr 26, 2024 | 59.03 | 59.16 | 58.20 | 58.38 | 314,102 | -0.88(-1.48%) |
Apr 25, 2024 | 55.00 | 59.99 | 54.87 | 59.26 | 959,830 | +6.39(+12.09%) |
Apr 24, 2024 | 51.25 | 53.07 | 51.14 | 52.87 | 237,334 | +1.29(+2.50%) |
Apr 23, 2024 | 50.89 | 51.63 | 50.27 | 51.58 | 256,029 | +0.20(+0.39%) |
Apr 22, 2024 | 51.77 | 52.44 | 51.21 | 51.38 | 291,534 | -2.31(-4.30%) |
Apr 19, 2024 | 52.78 | 53.88 | 52.78 | 53.69 | 156,284 | +0.63(+1.19%) |
Apr 18, 2024 | 53.79 | 53.89 | 52.70 | 53.06 | 136,201 | -0.02(-0.04%) |
Apr 17, 2024 | 52.87 | 53.72 | 52.47 | 53.08 | 188,539 | +0.39(+0.74%) |
Apr 16, 2024 | 52.50 | 53.09 | 51.75 | 52.69 | 213,467 | -0.36(-0.68%) |
Apr 15, 2024 | 53.60 | 53.60 | 51.99 | 53.05 | 258,304 | -0.25(-0.47%) |
Apr 12, 2024 | 55.20 | 56.79 | 52.83 | 53.30 | 521,843 | -0.21(-0.39%) |
Apr 11, 2024 | 53.60 | 53.89 | 52.64 | 53.51 | 219,452 | +0.06(+0.11%) |
Apr 10, 2024 | 53.02 | 53.65 | 52.20 | 53.45 | 233,592 | -0.43(-0.80%) |
Apr 09, 2024 | 54.30 | 55.20 | 53.60 | 53.88 | 280,880 | +0.41(+0.77%) |
Apr 08, 2024 | 54.42 | 54.46 | 53.24 | 53.47 | 264,645 | -0.44(-0.82%) |
Apr 05, 2024 | 51.52 | 54.23 | 51.27 | 53.91 | 459,160 | +2.80(+5.48%) |
Apr 04, 2024 | 50.37 | 51.68 | 49.94 | 51.11 | 363,627 | +0.71(+1.41%) |
Apr 03, 2024 | 50.03 | 50.64 | 49.67 | 50.40 | 352,785 | +0.44(+0.88%) |
Apr 02, 2024 | 49.77 | 50.21 | 49.49 | 49.96 | 251,163 | +0.48(+0.97%) |
Apr 01, 2024 | 49.95 | 50.23 | 49.06 | 49.48 | 237,355 | +0.92(+1.89%) |
Mar 28, 2024 | 48.56 | 0 | +0.70(+1.46%) | |||
Mar 27, 2024 | 46.71 | 47.86 | 46.59 | 47.86 | 228,835 | +1.67(+3.62%) |
Mar 26, 2024 | 46.96 | 46.99 | 46.19 | 46.19 | 121,060 | +0.11(+0.24%) |
Mar 25, 2024 | 46.19 | 47.16 | 46.01 | 46.08 | 115,465 | +0.07(+0.15%) |
Mar 22, 2024 | 46.52 | 46.83 | 45.99 | 46.01 | 164,236 | -0.75(-1.60%) |
Mar 21, 2024 | 47.15 | 48.00 | 46.64 | 46.76 | 202,804 | +0.54(+1.17%) |
Mar 20, 2024 | 45.26 | 46.80 | 45.25 | 46.22 | 267,659 | +0.70(+1.54%) |
Mar 19, 2024 | 46.31 | 46.46 | 45.28 | 45.52 | 200,923 | -1.05(-2.25%) |
Mar 18, 2024 | 45.79 | 46.88 | 45.50 | 46.57 | 204,852 | +0.66(+1.44%) |
Mar 15, 2024 | 45.60 | 46.01 | 45.17 | 45.91 | 281,748 | -0.32(-0.69%) |
Mar 14, 2024 | 45.79 | 46.71 | 45.40 | 46.23 | 218,755 | -0.11(-0.24%) |
Mar 13, 2024 | 45.90 | 46.67 | 45.90 | 46.34 | 227,830 | +0.62(+1.36%) |
Mar 12, 2024 | 46.74 | 46.74 | 45.47 | 45.72 | 246,813 | -1.83(-3.85%) |
Mar 11, 2024 | 46.09 | 47.78 | 45.79 | 47.55 | 399,396 | +1.75(+3.82%) |
Mar 08, 2024 | 45.87 | 46.25 | 45.41 | 45.80 | 233,742 | +0.20(+0.44%) |
Mar 07, 2024 | 45.98 | 46.17 | 45.24 | 45.60 | 274,582 | +0.18(+0.40%) |
Mar 06, 2024 | 45.72 | 46.40 | 45.31 | 45.42 | 283,580 | +0.11(+0.24%) |
Mar 05, 2024 | 46.09 | 46.57 | 45.14 | 45.31 | 405,021 | -0.12(-0.26%) |
Mar 04, 2024 | 43.48 | 45.66 | 42.96 | 45.43 | 627,499 | +2.16(+4.99%) |
Mar 01, 2024 | 42.93 | 43.81 | 42.07 | 43.27 | 451,463 | +0.88(+2.08%) |
Feb 29, 2024 | 41.48 | 42.68 | 41.47 | 42.39 | 455,563 | +1.85(+4.56%) |
Feb 28, 2024 | 40.35 | 40.78 | 39.96 | 40.54 | 267,983 | +0.10(+0.25%) |
Feb 27, 2024 | 40.59 | 40.83 | 40.27 | 40.44 | 281,111 | -0.06(-0.15%) |
Feb 26, 2024 | 41.67 | 41.67 | 40.20 | 40.50 | 382,086 | -1.71(-4.05%) |
Feb 23, 2024 | 41.80 | 42.47 | 40.70 | 42.21 | 289,407 | +0.53(+1.27%) |
Feb 22, 2024 | 44.60 | 44.80 | 41.44 | 41.68 | 648,988 | -3.42(-7.58%) |
Feb 21, 2024 | 44.80 | 45.21 | 44.25 | 45.10 | 145,412 | +0.26(+0.58%) |
Feb 20, 2024 | 45.58 | 45.61 | 44.68 | 44.84 | 207,031 | -0.20(-0.44%) |
Feb 16, 2024 | 45.04 | 0 | +0.44(+0.99%) | |||
Feb 15, 2024 | 44.03 | 45.03 | 44.03 | 44.60 | 235,085 | +1.06(+2.43%) |
Feb 14, 2024 | 43.58 | 43.58 | 42.86 | 43.54 | 247,828 | +0.05(+0.11%) |
Feb 13, 2024 | 44.20 | 44.44 | 43.13 | 43.49 | 201,771 | -1.61(-3.57%) |
Feb 12, 2024 | 44.04 | 45.25 | 43.91 | 45.10 | 153,805 | +0.99(+2.24%) |
Feb 09, 2024 | 44.79 | 44.79 | 43.81 | 44.11 | 180,870 | -0.73(-1.63%) |
Feb 08, 2024 | 45.00 | 45.18 | 44.76 | 44.84 | 152,233 | -0.41(-0.91%) |
Feb 07, 2024 | 45.30 | 45.45 | 44.89 | 45.25 | 124,755 | -0.11(-0.24%) |
Feb 06, 2024 | 45.45 | 45.47 | 44.80 | 45.36 | 169,262 | +0.20(+0.44%) |
Feb 05, 2024 | 45.64 | 45.83 | 45.16 | 45.16 | 168,725 | -1.11(-2.40%) |
Feb 02, 2024 | 46.88 | 46.88 | 45.54 | 46.27 | 225,912 | -1.40(-2.94%) |
Feb 01, 2024 | 46.75 | 47.67 | 46.75 | 47.67 | 167,859 | +1.31(+2.83%) |
Jan 31, 2024 | 46.76 | 47.38 | 46.35 | 46.36 | 370,613 | +0.09(+0.19%) |
Jan 30, 2024 | 46.67 | 46.67 | 45.96 | 46.27 | 207,176 | -0.20(-0.43%) |
Jan 29, 2024 | 46.38 | 46.47 | 45.88 | 46.47 | 215,881 | +0.45(+0.98%) |
Jan 26, 2024 | 46.28 | 46.47 | 45.95 | 46.02 | 151,848 | -0.41(-0.88%) |
Jan 25, 2024 | 47.19 | 47.20 | 46.25 | 46.43 | 284,975 | -0.18(-0.39%) |
Jan 24, 2024 | 48.03 | 48.81 | 46.56 | 46.61 | 199,127 | -0.98(-2.06%) |
Jan 23, 2024 | 47.54 | 47.71 | 47.22 | 47.59 | 150,935 | +0.45(+0.95%) |
Jan 22, 2024 | 46.23 | 47.32 | 46.00 | 47.14 | 193,641 | +0.68(+1.46%) |
Jan 19, 2024 | 46.87 | 46.87 | 46.17 | 46.46 | 210,821 | -0.24(-0.51%) |
Jan 18, 2024 | 47.04 | 47.04 | 46.48 | 46.70 | 199,611 | -0.24(-0.51%) |
Jan 17, 2024 | 47.72 | 47.72 | 46.90 | 46.94 | 309,963 | -1.67(-3.44%) |
Jan 16, 2024 | 50.25 | 50.25 | 48.58 | 48.61 | 248,407 | -2.08(-4.10%) |
Jan 15, 2024 | 50.56 | 50.69 | 50.36 | 50.69 | 21,650 | +0.19(+0.38%) |
Jan 12, 2024 | 50.98 | 51.43 | 50.45 | 50.50 | 151,448 | +0.21(+0.42%) |
Jan 11, 2024 | 50.85 | 50.92 | 49.97 | 50.29 | 163,033 | -0.51(-1.00%) |
Jan 10, 2024 | 51.54 | 51.74 | 50.78 | 50.80 | 225,043 | -0.97(-1.87%) |
Jan 09, 2024 | 53.25 | 53.25 | 51.69 | 51.77 | 232,427 | -1.96(-3.65%) |
Jan 08, 2024 | 53.06 | 54.12 | 52.71 | 53.73 | 176,406 | -0.21(-0.39%) |
Jan 05, 2024 | 53.50 | 54.32 | 53.18 | 53.94 | 208,537 | +0.37(+0.69%) |
Jan 04, 2024 | 53.33 | 53.62 | 52.58 | 53.57 | 193,003 | +0.18(+0.34%) |
Jan 03, 2024 | 53.48 | 53.71 | 52.73 | 53.39 | 161,417 | -1.09(-2.00%) |
Jan 02, 2024 | 55.06 | 55.49 | 54.33 | 54.48 | 131,633 | -0.37(-0.67%) |
Dec 29, 2023 | 54.85 | 0 | -0.34(-0.62%) | |||
Dec 28, 2023 | 55.69 | 55.94 | 55.13 | 55.19 | 140,054 | -0.77(-1.38%) |
Dec 27, 2023 | 55.46 | 56.26 | 55.31 | 55.96 | 175,723 | +0.17(+0.30%) |
Dec 22, 2023 | 55.79 | 0 | +0.73(+1.33%) | |||
Dec 21, 2023 | 55.49 | 55.75 | 54.86 | 55.06 | 109,375 | +0.15(+0.27%) |
Dec 20, 2023 | 55.72 | 55.99 | 54.91 | 54.91 | 178,082 | -0.88(-1.58%) |
Dec 19, 2023 | 55.35 | 56.54 | 55.05 | 55.79 | 287,360 | +0.78(+1.42%) |
Dec 18, 2023 | 54.85 | 55.18 | 54.24 | 55.01 | 170,165 | +0.34(+0.62%) |
Dec 15, 2023 | 54.73 | 55.09 | 54.23 | 54.67 | 302,909 | -0.49(-0.89%) |
Dec 14, 2023 | 54.99 | 56.00 | 54.79 | 55.16 | 358,679 | +1.14(+2.11%) |
Dec 13, 2023 | 51.02 | 54.02 | 50.60 | 54.02 | 308,102 | +2.73(+5.32%) |
Dec 12, 2023 | 52.86 | 52.95 | 51.02 | 51.29 | 189,119 | -1.43(-2.71%) |
Dec 11, 2023 | 52.46 | 52.92 | 52.05 | 52.72 | 137,513 | -0.37(-0.70%) |
Dec 08, 2023 | 53.21 | 53.68 | 52.69 | 53.09 | 176,223 | -0.87(-1.61%) |
Dec 07, 2023 | 54.34 | 54.34 | 53.27 | 53.96 | 153,341 | -0.03(-0.06%) |
Dec 06, 2023 | 54.35 | 54.69 | 53.63 | 53.99 | 166,262 | -0.22(-0.41%) |
Dec 05, 2023 | 54.68 | 55.00 | 53.55 | 54.21 | 199,147 | -0.68(-1.24%) |
Dec 04, 2023 | 54.94 | 55.47 | 54.47 | 54.89 | 202,359 | -0.76(-1.37%) |
Dec 01, 2023 | 54.37 | 55.73 | 54.20 | 55.65 | 124,934 | +1.05(+1.92%) |
Nov 30, 2023 | 54.47 | 55.21 | 54.02 | 54.60 | 290,067 | -0.37(-0.67%) |
Nov 29, 2023 | 54.54 | 55.20 | 54.16 | 54.97 | 190,625 | -0.23(-0.42%) |
Nov 28, 2023 | 52.42 | 55.36 | 52.24 | 55.20 | 453,992 | +3.24(+6.24%) |
Nov 27, 2023 | 51.99 | 52.50 | 51.59 | 51.96 | 152,286 | +0.57(+1.11%) |
Nov 24, 2023 | 51.40 | 51.50 | 50.84 | 51.39 | 143,661 | -0.09(-0.17%) |
Nov 23, 2023 | 51.26 | 51.63 | 51.26 | 51.48 | 9,317 | -0.17(-0.33%) |
Nov 22, 2023 | 51.55 | 51.95 | 51.24 | 51.65 | 215,969 | +0.36(+0.70%) |
Nov 21, 2023 | 50.87 | 51.81 | 50.87 | 51.29 | 213,262 | +1.08(+2.15%) |
Nov 20, 2023 | 49.49 | 50.57 | 49.21 | 50.21 | 170,694 | +0.31(+0.62%) |
Nov 17, 2023 | 50.53 | 50.54 | 49.68 | 49.90 | 121,571 | -0.39(-0.78%) |
Nov 16, 2023 | 50.17 | 51.22 | 50.03 | 50.29 | 197,494 | +0.48(+0.96%) |
Nov 15, 2023 | 49.38 | 49.94 | 49.07 | 49.81 | 202,458 | +0.37(+0.75%) |
Nov 14, 2023 | 48.03 | 49.80 | 47.82 | 49.44 | 244,746 | +2.27(+4.81%) |
Nov 13, 2023 | 46.98 | 47.70 | 46.98 | 47.17 | 170,430 | -0.01(-0.02%) |
Nov 10, 2023 | 46.74 | 47.22 | 46.50 | 47.18 | 269,612 | +0.32(+0.68%) |
Nov 09, 2023 | 47.90 | 48.39 | 46.86 | 46.86 | 381,744 | -1.16(-2.42%) |
Nov 08, 2023 | 50.05 | 50.12 | 47.66 | 48.02 | 289,085 | -2.61(-5.16%) |
Nov 07, 2023 | 51.50 | 51.91 | 50.32 | 50.63 | 565,904 | -1.28(-2.47%) |
Nov 06, 2023 | 53.17 | 53.44 | 51.84 | 51.91 | 279,364 | -1.47(-2.75%) |
Nov 03, 2023 | 52.93 | 53.69 | 52.56 | 53.38 | 224,842 | +1.26(+2.42%) |
Nov 02, 2023 | 52.00 | 52.21 | 51.21 | 52.12 | 193,310 | +0.44(+0.85%) |
Nov 01, 2023 | 52.03 | 52.36 | 50.94 | 51.68 | 196,223 | -0.24(-0.46%) |
Oct 31, 2023 | 53.31 | 53.42 | 51.57 | 51.92 | 279,996 | -1.55(-2.90%) |
Oct 30, 2023 | 54.23 | 54.34 | 53.35 | 53.47 | 236,217 | -0.61(-1.13%) |
Oct 27, 2023 | 52.29 | 54.26 | 52.29 | 54.08 | 363,980 | +2.34(+4.52%) |
Oct 26, 2023 | 50.86 | 52.67 | 50.86 | 51.74 | 690,341 | +1.08(+2.13%) |
Oct 25, 2023 | 52.04 | 52.32 | 50.64 | 50.66 | 479,034 | -2.15(-4.07%) |
Oct 24, 2023 | 52.24 | 52.98 | 52.06 | 52.81 | 260,053 | +0.15(+0.28%) |
Oct 23, 2023 | 52.77 | 52.89 | 52.12 | 52.66 | 265,718 | -0.56(-1.05%) |
Oct 20, 2023 | 54.03 | 54.03 | 53.00 | 53.22 | 353,831 | -0.94(-1.74%) |
Oct 19, 2023 | 54.65 | 54.71 | 53.74 | 54.16 | 364,915 | -0.50(-0.91%) |
Oct 18, 2023 | 55.69 | 55.96 | 54.50 | 54.66 | 324,842 | -0.59(-1.07%) |
Oct 17, 2023 | 54.89 | 55.83 | 54.72 | 55.25 | 169,873 | +0.66(+1.21%) |
Oct 16, 2023 | 53.84 | 54.93 | 53.49 | 54.59 | 210,338 | +0.72(+1.34%) |
Oct 13, 2023 | 54.42 | 54.42 | 53.36 | 53.87 | 223,885 | +0.75(+1.41%) |
Oct 12, 2023 | 53.11 | 53.43 | 52.58 | 53.12 | 187,165 | -0.01(-0.02%) |
Oct 11, 2023 | 52.82 | 53.20 | 52.27 | 53.13 | 148,688 | +0.95(+1.82%) |
Oct 10, 2023 | 51.68 | 52.22 | 51.19 | 52.18 | 152,230 | +0.49(+0.95%) |
Oct 06, 2023 | 51.69 | 0 | +1.84(+3.69%) | |||
Oct 05, 2023 | 48.72 | 49.85 | 48.72 | 49.85 | 177,245 | +1.20(+2.47%) |
Oct 04, 2023 | 48.45 | 48.72 | 47.93 | 48.65 | 166,662 | +0.40(+0.83%) |
Oct 03, 2023 | 48.27 | 49.25 | 48.21 | 48.25 | 200,734 | -0.31(-0.64%) |
Oct 02, 2023 | 49.77 | 49.80 | 48.21 | 48.56 | 264,872 | -1.60(-3.19%) |
Sep 29, 2023 | 50.48 | 50.87 | 49.89 | 50.16 | 213,424 | +0.24(+0.48%) |
Sep 28, 2023 | 50.16 | 50.37 | 49.41 | 49.92 | 242,308 | -0.46(-0.91%) |
Sep 27, 2023 | 52.88 | 52.88 | 50.26 | 50.38 | 261,426 | -2.87(-5.39%) |
Sep 26, 2023 | 54.19 | 54.26 | 53.11 | 53.25 | 118,757 | -1.21(-2.22%) |
Sep 25, 2023 | 54.84 | 54.55 | 54.13 | 54.46 | 109,953 | -0.44(-0.80%) |
Sep 22, 2023 | 55.00 | 55.46 | 54.90 | 54.90 | 107,713 | +0.28(+0.51%) |
Sep 21, 2023 | 54.14 | 54.85 | 53.75 | 54.62 | 133,226 | -0.52(-0.94%) |
Sep 20, 2023 | 54.20 | 55.50 | 54.20 | 55.14 | 174,029 | +0.95(+1.75%) |
Sep 19, 2023 | 54.35 | 54.35 | 53.45 | 54.19 | 120,226 | -0.40(-0.73%) |
Sep 18, 2023 | 54.46 | 54.81 | 53.95 | 54.59 | 86,685 | -0.05(-0.09%) |
Sep 15, 2023 | 53.87 | 54.87 | 53.87 | 54.64 | 168,101 | +1.19(+2.23%) |
Sep 14, 2023 | 53.12 | 53.76 | 53.12 | 53.45 | 133,196 | +0.26(+0.49%) |
Sep 13, 2023 | 52.65 | 53.32 | 52.40 | 53.19 | 142,130 | +0.47(+0.89%) |
Sep 12, 2023 | 52.57 | 53.14 | 52.53 | 52.72 | 91,250 | -0.09(-0.17%) |
Sep 11, 2023 | 53.07 | 53.23 | 52.64 | 52.81 | 89,854 | -0.03(-0.06%) |
Sep 08, 2023 | 52.50 | 53.29 | 52.40 | 52.84 | 262,955 | +0.34(+0.65%) |
Sep 07, 2023 | 52.47 | 52.78 | 52.09 | 52.50 | 102,846 | -0.04(-0.08%) |
Sep 06, 2023 | 52.41 | 52.89 | 51.98 | 52.54 | 128,791 | -0.40(-0.76%) |
Sep 05, 2023 | 53.12 | 53.61 | 52.63 | 52.94 | 136,811 | -0.59(-1.10%) |
Sep 01, 2023 | 53.53 | 0 | +0.27(+0.51%) | |||
Aug 31, 2023 | 53.73 | 54.00 | 53.13 | 53.26 | 114,265 | -0.59(-1.10%) |
Aug 30, 2023 | 53.86 | 54.08 | 53.42 | 53.85 | 127,864 | +0.24(+0.45%) |
Aug 29, 2023 | 52.91 | 53.61 | 52.58 | 53.61 | 181,650 | +0.45(+0.85%) |
Aug 28, 2023 | 52.20 | 53.34 | 52.20 | 53.16 | 108,732 | +1.08(+2.07%) |
Aug 25, 2023 | 53.22 | 53.41 | 52.07 | 52.08 | 151,032 | -1.03(-1.94%) |
Aug 24, 2023 | 52.72 | 53.46 | 52.00 | 53.11 | 125,628 | +0.05(+0.09%) |
Aug 23, 2023 | 52.98 | 53.39 | 52.74 | 53.06 | 257,186 | +0.69(+1.32%) |
Aug 22, 2023 | 51.89 | 52.37 | 51.30 | 52.37 | 118,725 | +0.55(+1.06%) |
Aug 21, 2023 | 51.98 | 52.00 | 51.52 | 51.82 | 126,955 | +0.03(+0.06%) |
Aug 18, 2023 | 52.28 | 52.28 | 51.44 | 51.79 | 106,740 | -0.55(-1.05%) |
Aug 17, 2023 | 51.77 | 52.41 | 51.64 | 52.34 | 155,724 | +0.48(+0.93%) |
Aug 16, 2023 | 51.88 | 52.26 | 51.63 | 51.86 | 149,593 | -0.01(-0.02%) |
Aug 15, 2023 | 52.88 | 53.04 | 51.82 | 51.87 | 179,758 | -1.29(-2.43%) |
Aug 14, 2023 | 53.70 | 53.70 | 52.89 | 53.16 | 190,046 | -0.96(-1.77%) |
Aug 11, 2023 | 53.50 | 54.12 | 53.37 | 54.12 | 91,825 | +0.53(+0.99%) |
Aug 10, 2023 | 53.79 | 54.28 | 53.43 | 53.59 | 148,792 | +0.01(+0.02%) |
Aug 09, 2023 | 53.67 | 54.25 | 53.45 | 53.58 | 208,817 | +0.17(+0.32%) |
Aug 08, 2023 | 54.11 | 54.11 | 53.18 | 53.41 | 189,413 | -1.32(-2.41%) |
Aug 04, 2023 | 54.73 | 0 | +0.76(+1.41%) | |||
Aug 03, 2023 | 54.25 | 54.54 | 53.63 | 53.97 | 182,185 | -0.26(-0.48%) |
Aug 02, 2023 | 55.27 | 55.30 | 53.95 | 54.23 | 255,540 | -1.20(-2.16%) |
Aug 01, 2023 | 56.09 | 56.09 | 55.37 | 55.43 | 216,066 | -1.18(-2.08%) |
Jul 31, 2023 | 56.23 | 57.21 | 56.00 | 56.61 | 169,885 | +0.50(+0.89%) |
Jul 28, 2023 | 56.15 | 56.34 | 55.62 | 56.11 | 154,921 | +0.34(+0.61%) |
Jul 27, 2023 | 56.56 | 56.56 | 55.64 | 55.77 | 238,689 | -1.56(-2.72%) |
Jul 26, 2023 | 57.27 | 57.81 | 56.66 | 57.33 | 246,675 | -0.09(-0.16%) |
Jul 25, 2023 | 57.03 | 57.90 | 56.83 | 57.42 | 174,858 | +0.54(+0.95%) |
Jul 24, 2023 | 56.94 | 57.11 | 56.15 | 56.88 | 172,380 | -0.26(-0.46%) |
Jul 21, 2023 | 55.70 | 57.30 | 55.64 | 57.14 | 159,762 | +1.23(+2.20%) |
Jul 20, 2023 | 57.14 | 57.92 | 55.91 | 55.91 | 392,768 | -3.70(-6.21%) |
Jul 19, 2023 | 58.98 | 59.64 | 58.91 | 59.61 | 78,038 | +0.35(+0.59%) |
Jul 18, 2023 | 59.60 | 60.25 | 59.02 | 59.26 | 174,345 | +0.41(+0.70%) |
Jul 17, 2023 | 58.94 | 59.37 | 58.61 | 58.85 | 159,471 | -0.61(-1.03%) |
Jul 14, 2023 | 59.76 | 60.32 | 59.46 | 59.46 | 101,392 | -0.14(-0.23%) |
Jul 13, 2023 | 59.96 | 60.11 | 59.19 | 59.60 | 147,224 | +0.03(+0.05%) |
Jul 12, 2023 | 58.13 | 59.84 | 58.05 | 59.57 | 238,589 | +2.20(+3.83%) |
Jul 11, 2023 | 56.93 | 57.37 | 56.60 | 57.37 | 106,926 | +0.81(+1.43%) |
Jul 10, 2023 | 55.80 | 56.88 | 55.80 | 56.56 | 197,055 | +0.45(+0.80%) |
Jul 07, 2023 | 55.97 | 56.89 | 55.93 | 56.11 | 129,421 | +0.59(+1.06%) |
Jul 06, 2023 | 55.74 | 56.00 | 54.86 | 55.52 | 169,083 | -0.41(-0.73%) |
Jul 05, 2023 | 56.97 | 57.10 | 55.93 | 55.93 | 199,463 | -0.59(-1.04%) |
Jul 04, 2023 | 57.00 | 57.19 | 56.52 | 56.52 | 22,625 | +0.04(+0.07%) |
Jun 30, 2023 | 56.48 | 0 | +0.95(+1.71%) | |||
Jun 29, 2023 | 54.33 | 55.60 | 54.14 | 55.53 | 117,244 | +0.88(+1.61%) |
Jun 28, 2023 | 55.74 | 55.91 | 54.47 | 54.65 | 103,386 | -1.24(-2.22%) |
Jun 27, 2023 | 56.20 | 56.28 | 55.27 | 55.89 | 99,963 | -0.32(-0.57%) |
Jun 26, 2023 | 55.10 | 56.34 | 54.55 | 56.21 | 93,216 | +1.34(+2.44%) |
Jun 23, 2023 | 55.66 | 56.10 | 54.73 | 54.87 | 136,507 | -0.45(-0.81%) |
Jun 22, 2023 | 55.38 | 55.86 | 55.19 | 55.32 | 141,524 | -0.67(-1.20%) |
Jun 21, 2023 | 56.56 | 56.69 | 55.82 | 55.99 | 149,468 | -0.98(-1.72%) |
Jun 20, 2023 | 57.05 | 57.22 | 56.40 | 56.97 | 87,757 | -0.22(-0.38%) |
Jun 19, 2023 | 57.11 | 57.38 | 57.05 | 57.19 | 22,823 | -0.41(-0.71%) |
Jun 16, 2023 | 56.92 | 57.92 | 56.69 | 57.60 | 150,395 | +1.12(+1.98%) |
Jun 15, 2023 | 55.97 | 56.53 | 55.41 | 56.48 | 97,483 | +0.38(+0.68%) |
Jun 14, 2023 | 57.00 | 57.12 | 55.64 | 56.10 | 108,509 | -0.36(-0.64%) |
Jun 13, 2023 | 56.34 | 56.68 | 56.03 | 56.46 | 84,298 | +0.31(+0.55%) |
Jun 12, 2023 | 55.25 | 56.22 | 55.10 | 56.15 | 75,103 | +0.76(+1.37%) |
Jun 09, 2023 | 55.92 | 55.98 | 55.08 | 55.39 | 65,273 | -0.70(-1.25%) |
Jun 08, 2023 | 56.58 | 56.88 | 55.86 | 56.09 | 78,939 | +0.02(+0.04%) |
Jun 07, 2023 | 56.17 | 56.76 | 55.60 | 56.07 | 86,011 | -0.20(-0.36%) |
Jun 06, 2023 | 56.43 | 56.63 | 55.82 | 56.27 | 114,142 | -0.07(-0.12%) |
Jun 05, 2023 | 56.08 | 57.09 | 55.82 | 56.34 | 133,807 | -0.06(-0.11%) |
Jun 02, 2023 | 57.26 | 57.53 | 56.21 | 56.40 | 124,856 | -0.65(-1.14%) |