Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.19 | 55.32 | 54.91 | 55.32 | 18,246 | +0.51(+0.92%) |
May 30, 2024 | 54.68 | 54.94 | 54.68 | 54.81 | 22,531 | +0.51(+0.95%) |
May 29, 2024 | 54.48 | 54.55 | 54.26 | 54.30 | 19,568 | -0.88(-1.60%) |
May 28, 2024 | 55.24 | 55.33 | 55.03 | 55.18 | 19,458 | +0.27(+0.49%) |
May 24, 2024 | 54.80 | 55.00 | 54.75 | 54.92 | 15,039 | +0.59(+1.10%) |
May 23, 2024 | 55.11 | 55.11 | 54.25 | 54.32 | 26,233 | -0.24(-0.45%) |
May 22, 2024 | 54.91 | 54.91 | 54.50 | 54.57 | 18,323 | -0.71(-1.28%) |
May 21, 2024 | 55.27 | 55.34 | 55.16 | 55.27 | 9,933 | -0.09(-0.17%) |
May 20, 2024 | 55.44 | 55.50 | 55.37 | 55.37 | 6,887 | +0.02(+0.04%) |
May 17, 2024 | 55.06 | 55.35 | 55.06 | 55.35 | 13,901 | +0.35(+0.63%) |
May 16, 2024 | 55.05 | 55.14 | 54.98 | 55.00 | 18,794 | -0.28(-0.51%) |
May 15, 2024 | 54.95 | 55.29 | 54.84 | 55.28 | 16,340 | +0.39(+0.70%) |
May 14, 2024 | 54.76 | 54.90 | 54.69 | 54.90 | 11,072 | +0.41(+0.75%) |
May 13, 2024 | 54.60 | 54.66 | 54.44 | 54.49 | 10,671 | +0.00(+0.00%) |
May 10, 2024 | 54.72 | 54.72 | 54.44 | 54.48 | 9,075 | -0.03(-0.05%) |
May 09, 2024 | 54.32 | 54.52 | 54.32 | 54.51 | 8,989 | +0.42(+0.78%) |
May 08, 2024 | 53.89 | 54.09 | 53.88 | 54.09 | 12,171 | -0.14(-0.25%) |
May 07, 2024 | 54.32 | 54.34 | 54.19 | 54.23 | 17,226 | +0.04(+0.08%) |
May 06, 2024 | 53.98 | 54.27 | 53.98 | 54.18 | 21,107 | +0.43(+0.80%) |
May 03, 2024 | 53.73 | 53.76 | 53.56 | 53.76 | 11,632 | +0.48(+0.89%) |
May 02, 2024 | 53.14 | 53.46 | 53.05 | 53.28 | 156,897 | +0.64(+1.23%) |
May 01, 2024 | 52.71 | 53.23 | 52.53 | 52.63 | 17,049 | -0.20(-0.38%) |
Apr 30, 2024 | 53.41 | 53.43 | 52.84 | 52.84 | 20,833 | -0.86(-1.60%) |
Apr 29, 2024 | 53.59 | 53.73 | 53.54 | 53.70 | 11,801 | +0.22(+0.40%) |
Apr 26, 2024 | 53.36 | 53.50 | 53.23 | 53.48 | 731,898 | +0.47(+0.89%) |
Apr 25, 2024 | 52.53 | 53.09 | 52.43 | 53.01 | 25,408 | -0.23(-0.44%) |
Apr 24, 2024 | 53.32 | 53.32 | 53.01 | 53.24 | 422,835 | -0.16(-0.29%) |
Apr 23, 2024 | 53.08 | 53.44 | 53.08 | 53.40 | 13,394 | +0.41(+0.76%) |
Apr 22, 2024 | 52.63 | 53.11 | 52.61 | 52.99 | 11,758 | +0.55(+1.04%) |
Apr 19, 2024 | 52.54 | 52.57 | 52.32 | 52.45 | 18,918 | +0.11(+0.22%) |
Apr 18, 2024 | 52.47 | 52.68 | 52.25 | 52.33 | 26,535 | -0.18(-0.34%) |
Apr 17, 2024 | 52.74 | 52.74 | 52.23 | 52.51 | 18,888 | +0.12(+0.22%) |
Apr 16, 2024 | 52.54 | 52.57 | 52.27 | 52.39 | 17,866 | -0.67(-1.27%) |
Apr 15, 2024 | 53.93 | 53.93 | 53.00 | 53.07 | 27,399 | -0.16(-0.31%) |
Apr 12, 2024 | 53.71 | 53.76 | 53.17 | 53.23 | 24,361 | -0.79(-1.46%) |
Apr 11, 2024 | 54.21 | 54.21 | 53.51 | 54.02 | 26,480 | -0.05(-0.09%) |
Apr 10, 2024 | 54.01 | 54.23 | 53.87 | 54.07 | 14,733 | -0.56(-1.02%) |
Apr 09, 2024 | 54.85 | 54.85 | 54.44 | 54.63 | 15,052 | +0.06(+0.11%) |
Apr 08, 2024 | 54.58 | 54.66 | 54.43 | 54.57 | 13,132 | +0.37(+0.69%) |
Apr 05, 2024 | 54.01 | 54.29 | 53.85 | 54.20 | 12,508 | +0.23(+0.42%) |
Apr 04, 2024 | 54.77 | 54.77 | 53.89 | 53.97 | 10,280 | -0.28(-0.51%) |
Apr 03, 2024 | 53.75 | 54.28 | 53.75 | 54.25 | 14,848 | +0.51(+0.94%) |
Apr 02, 2024 | 53.68 | 53.75 | 53.58 | 53.74 | 13,980 | -0.12(-0.22%) |
Apr 01, 2024 | 53.98 | 54.04 | 53.76 | 53.86 | 31,729 | -0.22(-0.41%) |
Mar 28, 2024 | 54.07 | 54.15 | 53.96 | 54.08 | 17,343 | +0.04(+0.08%) |
Mar 27, 2024 | 53.78 | 54.04 | 54.04 | 12,252 | +0.32(+0.59%) | |
Mar 26, 2024 | 53.85 | 53.87 | 53.72 | 53.72 | 16,308 | +0.14(+0.26%) |
Mar 25, 2024 | 53.41 | 53.72 | 53.41 | 53.58 | 20,420 | +0.03(+0.06%) |
Mar 22, 2024 | 53.66 | 53.66 | 53.52 | 53.55 | 14,318 | -0.18(-0.33%) |
Mar 21, 2024 | 53.86 | 53.86 | 53.72 | 53.73 | 19,444 | -0.04(-0.08%) |
Mar 20, 2024 | 53.14 | 53.80 | 53.06 | 53.77 | 13,443 | +0.55(+1.04%) |
Mar 19, 2024 | 53.03 | 53.29 | 53.02 | 53.22 | 11,519 | +0.30(+0.56%) |
Mar 18, 2024 | 52.94 | 53.00 | 52.87 | 52.92 | 32,055 | +0.01(+0.02%) |
Mar 15, 2024 | 52.95 | 53.00 | 52.77 | 52.91 | 5,941 | +0.25(+0.47%) |
Mar 14, 2024 | 53.12 | 53.12 | 52.53 | 52.67 | 43,663 | -0.45(-0.85%) |
Mar 13, 2024 | 52.92 | 53.19 | 52.92 | 53.12 | 20,355 | +0.09(+0.16%) |
Mar 12, 2024 | 52.64 | 53.04 | 52.64 | 53.03 | 16,075 | +0.48(+0.92%) |
Mar 11, 2024 | 52.50 | 52.60 | 52.34 | 52.55 | 17,317 | -0.26(-0.49%) |
Mar 08, 2024 | 53.18 | 53.18 | 52.73 | 52.81 | 14,105 | -0.19(-0.36%) |
Mar 07, 2024 | 52.89 | 53.06 | 52.83 | 53.00 | 14,652 | +0.41(+0.78%) |
Mar 06, 2024 | 52.58 | 52.76 | 52.53 | 52.59 | 9,716 | +0.59(+1.13%) |
Mar 05, 2024 | 52.10 | 52.21 | 51.94 | 52.00 | 27,637 | +0.01(+0.02%) |
Mar 04, 2024 | 52.09 | 52.09 | 51.97 | 51.99 | 35,586 | -0.31(-0.59%) |
Mar 01, 2024 | 51.90 | 52.31 | 51.90 | 52.30 | 28,086 | +0.52(+1.00%) |
Feb 29, 2024 | 51.94 | 51.94 | 51.62 | 51.78 | 23,453 | +0.28(+0.54%) |
Feb 28, 2024 | 51.60 | 51.65 | 51.48 | 51.50 | 38,718 | -0.22(-0.43%) |
Feb 27, 2024 | 51.57 | 51.77 | 51.57 | 51.73 | 31,332 | +0.20(+0.39%) |
Feb 26, 2024 | 51.62 | 51.62 | 51.42 | 51.53 | 48,631 | -0.21(-0.40%) |
Feb 23, 2024 | 51.75 | 51.76 | 51.66 | 51.73 | 8,796 | +0.07(+0.14%) |
Feb 22, 2024 | 51.56 | 51.69 | 51.46 | 51.66 | 48,802 | +0.49(+0.96%) |
Feb 21, 2024 | 51.05 | 51.17 | 50.95 | 51.17 | 39,968 | +0.07(+0.14%) |
Feb 20, 2024 | 51.11 | 51.23 | 51.00 | 51.10 | 36,164 | +0.05(+0.10%) |
Feb 16, 2024 | 50.94 | 51.18 | 50.94 | 51.05 | 13,407 | +0.06(+0.12%) |
Feb 15, 2024 | 50.82 | 51.00 | 50.70 | 50.99 | 25,851 | +0.71(+1.41%) |
Feb 14, 2024 | 50.19 | 50.30 | 50.08 | 50.28 | 43,443 | +0.41(+0.82%) |
Feb 13, 2024 | 50.21 | 50.21 | 49.70 | 49.87 | 23,357 | -0.82(-1.62%) |
Feb 12, 2024 | 50.43 | 50.80 | 50.43 | 50.69 | 24,877 | +0.26(+0.51%) |
Feb 09, 2024 | 50.34 | 50.47 | 50.20 | 50.43 | 17,912 | +0.04(+0.08%) |
Feb 08, 2024 | 50.37 | 50.41 | 50.18 | 50.39 | 12,984 | -0.12(-0.24%) |
Feb 07, 2024 | 50.63 | 50.63 | 50.37 | 50.51 | 21,414 | -0.07(-0.13%) |
Feb 06, 2024 | 50.30 | 50.58 | 50.30 | 50.58 | 41,062 | +0.39(+0.78%) |
Feb 05, 2024 | 50.29 | 50.29 | 49.91 | 50.19 | 18,931 | -0.42(-0.83%) |
Feb 02, 2024 | 50.63 | 50.70 | 50.50 | 50.61 | 17,373 | -0.45(-0.89%) |
Feb 01, 2024 | 50.87 | 51.11 | 50.69 | 51.06 | 20,000 | +0.36(+0.72%) |
Jan 31, 2024 | 51.33 | 51.37 | 50.65 | 50.70 | 21,159 | -0.42(-0.83%) |
Jan 30, 2024 | 50.96 | 51.16 | 50.83 | 51.12 | 16,058 | +0.07(+0.14%) |
Jan 29, 2024 | 50.88 | 51.14 | 50.71 | 51.05 | 22,330 | +0.21(+0.42%) |
Jan 26, 2024 | 50.92 | 50.94 | 50.77 | 50.84 | 7,646 | +0.23(+0.45%) |
Jan 25, 2024 | 50.56 | 50.61 | 50.34 | 50.61 | 15,941 | +0.21(+0.42%) |
Jan 24, 2024 | 50.63 | 50.63 | 50.34 | 50.40 | 18,538 | +0.38(+0.75%) |
Jan 23, 2024 | 49.95 | 50.04 | 49.82 | 50.02 | 17,476 | -0.07(-0.13%) |
Jan 22, 2024 | 50.10 | 50.20 | 50.00 | 50.09 | 35,925 | +0.21(+0.42%) |
Jan 19, 2024 | 49.96 | 49.96 | 49.53 | 49.88 | 10,816 | +0.05(+0.11%) |
Jan 18, 2024 | 49.51 | 49.83 | 49.51 | 49.83 | 12,943 | +0.41(+0.82%) |
Jan 17, 2024 | 49.30 | 49.42 | 49.17 | 49.42 | 15,955 | -0.46(-0.92%) |
Jan 16, 2024 | 50.13 | 50.21 | 49.83 | 49.88 | 21,567 | -0.92(-1.81%) |
Jan 12, 2024 | 51.06 | 51.16 | 50.71 | 50.80 | 9,116 | +0.15(+0.30%) |
Jan 11, 2024 | 50.86 | 50.86 | 50.31 | 50.65 | 20,899 | -0.17(-0.33%) |
Jan 10, 2024 | 50.80 | 50.90 | 50.75 | 50.82 | 20,469 | +0.13(+0.25%) |
Jan 09, 2024 | 50.85 | 50.91 | 50.65 | 50.69 | 13,579 | -0.63(-1.22%) |
Jan 08, 2024 | 50.90 | 51.32 | 50.90 | 51.32 | 107,666 | +0.35(+0.69%) |
Jan 05, 2024 | 50.93 | 51.35 | 50.92 | 50.97 | 12,239 | +0.10(+0.19%) |
Jan 04, 2024 | 50.87 | 51.09 | 50.84 | 50.87 | 23,641 | +0.15(+0.30%) |
Jan 03, 2024 | 50.54 | 50.83 | 50.49 | 50.72 | 23,548 | -0.29(-0.57%) |
Jan 02, 2024 | 51.12 | 51.30 | 50.99 | 51.01 | 16,303 | -0.47(-0.91%) |
Dec 29, 2023 | 51.54 | 51.68 | 51.42 | 51.48 | 36,389 | +0.01(+0.02%) |
Dec 28, 2023 | 51.67 | 51.70 | 51.44 | 51.47 | 28,124 | -0.20(-0.38%) |
Dec 27, 2023 | 51.53 | 51.73 | 51.53 | 51.66 | 20,832 | +0.20(+0.39%) |
Dec 26, 2023 | 51.27 | 51.56 | 51.27 | 51.47 | 24,810 | +0.29(+0.56%) |
Dec 22, 2023 | 51.30 | 51.58 | 51.09 | 51.18 | 31,389 | +0.15(+0.30%) |
Dec 21, 2023 | 50.86 | 51.03 | 50.73 | 51.03 | 15,421 | +0.77(+1.53%) |
Dec 20, 2023 | 50.77 | 50.94 | 50.25 | 50.26 | 50,607 | -0.52(-1.01%) |
Dec 19, 2023 | 50.52 | 50.78 | 50.52 | 50.77 | 31,072 | +0.48(+0.96%) |
Dec 18, 2023 | 50.48 | 50.54 | 50.22 | 50.29 | 71,706 | +0.21(+0.42%) |
Dec 15, 2023 | 50.46 | 50.46 | 50.05 | 50.09 | 12,704 | -0.61(-1.21%) |
Dec 14, 2023 | 50.31 | 50.80 | 50.31 | 50.70 | 25,232 | +0.53(+1.06%) |
Dec 13, 2023 | 49.33 | 50.17 | 49.11 | 50.17 | 20,102 | +0.76(+1.55%) |
Dec 12, 2023 | 49.24 | 49.47 | 49.20 | 49.40 | 15,212 | -0.06(-0.12%) |
Dec 11, 2023 | 49.30 | 49.50 | 49.30 | 49.46 | 98,379 | -0.01(-0.03%) |
Dec 08, 2023 | 49.18 | 49.49 | 49.18 | 49.48 | 18,590 | +0.25(+0.50%) |
Dec 07, 2023 | 49.00 | 49.28 | 49.00 | 49.23 | 23,346 | +0.25(+0.51%) |
Dec 06, 2023 | 49.32 | 49.44 | 48.98 | 48.98 | 3,665 | +0.13(+0.27%) |
Dec 05, 2023 | 48.98 | 49.00 | 48.82 | 48.85 | 62,367 | -0.21(-0.42%) |
Dec 04, 2023 | 49.02 | 49.12 | 48.94 | 49.05 | 12,827 | -0.46(-0.94%) |
Dec 01, 2023 | 49.06 | 49.59 | 49.06 | 49.52 | 11,302 | +0.59(+1.21%) |
Nov 30, 2023 | 48.95 | 49.05 | 48.86 | 48.93 | 8,392 | +0.02(+0.05%) |
Nov 29, 2023 | 48.94 | 49.10 | 48.79 | 48.90 | 18,563 | +0.10(+0.21%) |
Nov 28, 2023 | 48.58 | 48.94 | 48.58 | 48.80 | 16,845 | +0.14(+0.28%) |
Nov 27, 2023 | 48.75 | 48.75 | 48.56 | 48.66 | 20,307 | -0.22(-0.44%) |
Nov 24, 2023 | 48.68 | 48.88 | 48.59 | 48.88 | 52,131 | +0.51(+1.04%) |
Nov 22, 2023 | 48.38 | 48.38 | 48.13 | 48.37 | 21,290 | +0.00(+0.00%) |
Nov 21, 2023 | 48.63 | 48.63 | 48.32 | 48.37 | 11,429 | -0.25(-0.52%) |
Nov 20, 2023 | 48.97 | 48.97 | 48.42 | 48.62 | 50,168 | +0.09(+0.18%) |
Nov 17, 2023 | 48.26 | 48.57 | 48.23 | 48.54 | 22,761 | +0.79(+1.66%) |
Nov 16, 2023 | 47.90 | 47.92 | 47.65 | 47.74 | 10,670 | -0.29(-0.61%) |
Nov 15, 2023 | 48.19 | 48.28 | 48.03 | 48.04 | 11,995 | -0.01(-0.02%) |
Nov 14, 2023 | 47.53 | 48.12 | 47.53 | 48.04 | 10,642 | +1.17(+2.50%) |
Nov 13, 2023 | 46.47 | 46.93 | 46.47 | 46.87 | 19,314 | +0.23(+0.50%) |
Nov 10, 2023 | 46.47 | 46.68 | 46.14 | 46.64 | 16,493 | +0.33(+0.71%) |
Nov 09, 2023 | 46.58 | 46.80 | 46.29 | 46.31 | 47,280 | +0.03(+0.07%) |
Nov 08, 2023 | 46.47 | 46.47 | 46.17 | 46.28 | 15,109 | -0.27(-0.58%) |
Nov 07, 2023 | 46.66 | 46.66 | 46.42 | 46.55 | 11,022 | -0.48(-1.02%) |
Nov 06, 2023 | 47.25 | 47.25 | 46.95 | 47.03 | 42,269 | -0.21(-0.45%) |
Nov 03, 2023 | 47.26 | 47.40 | 47.14 | 47.24 | 19,609 | +0.41(+0.88%) |
Nov 02, 2023 | 46.58 | 46.84 | 46.56 | 46.83 | 15,633 | +0.94(+2.04%) |
Nov 01, 2023 | 45.66 | 45.91 | 45.52 | 45.89 | 12,384 | +0.37(+0.81%) |
Oct 31, 2023 | 45.45 | 45.63 | 45.35 | 45.52 | 42,276 | -0.02(-0.04%) |
Oct 30, 2023 | 45.52 | 45.57 | 45.34 | 45.54 | 22,345 | +0.47(+1.04%) |
Oct 27, 2023 | 45.37 | 45.39 | 45.01 | 45.07 | 18,954 | -0.06(-0.14%) |
Oct 26, 2023 | 45.23 | 45.33 | 44.98 | 45.14 | 28,758 | -0.22(-0.48%) |
Oct 25, 2023 | 45.48 | 45.96 | 45.26 | 45.35 | 24,840 | -0.25(-0.54%) |
Oct 24, 2023 | 45.65 | 45.68 | 45.44 | 45.60 | 63,692 | +0.06(+0.13%) |
Oct 23, 2023 | 45.47 | 45.79 | 45.20 | 45.54 | 27,484 | -0.07(-0.15%) |
Oct 20, 2023 | 45.89 | 45.89 | 45.58 | 45.61 | 22,801 | -0.52(-1.13%) |
Oct 19, 2023 | 46.34 | 46.53 | 46.08 | 46.13 | 27,934 | -0.42(-0.90%) |
Oct 18, 2023 | 46.92 | 46.92 | 46.52 | 46.55 | 20,003 | -0.70(-1.49%) |
Oct 17, 2023 | 46.85 | 47.39 | 46.79 | 47.25 | 28,356 | +0.03(+0.07%) |
Oct 16, 2023 | 46.97 | 47.22 | 46.97 | 47.22 | 18,795 | +0.46(+0.98%) |
Oct 13, 2023 | 46.98 | 46.98 | 46.70 | 46.76 | 20,490 | -0.32(-0.69%) |
Oct 12, 2023 | 47.61 | 47.61 | 47.05 | 47.09 | 21,380 | -0.43(-0.91%) |
Oct 11, 2023 | 47.59 | 47.64 | 47.27 | 47.52 | 15,506 | +0.10(+0.20%) |
Oct 10, 2023 | 47.44 | 47.57 | 47.38 | 47.42 | 9,141 | +0.72(+1.54%) |
Oct 09, 2023 | 46.46 | 46.72 | 46.38 | 46.70 | 37,502 | -0.03(-0.07%) |
Oct 06, 2023 | 46.15 | 46.81 | 45.86 | 46.74 | 20,263 | +0.65(+1.41%) |
Oct 05, 2023 | 45.93 | 46.13 | 45.87 | 46.08 | 13,861 | +0.45(+0.99%) |
Oct 04, 2023 | 45.67 | 45.69 | 45.34 | 45.63 | 33,648 | -0.25(-0.54%) |
Oct 03, 2023 | 45.98 | 46.08 | 45.77 | 45.88 | 18,141 | -0.75(-1.60%) |
Oct 02, 2023 | 47.15 | 47.15 | 46.52 | 46.62 | 7,678 | -0.76(-1.60%) |
Sep 29, 2023 | 47.99 | 47.99 | 47.38 | 47.38 | 10,299 | -0.26(-0.55%) |
Sep 28, 2023 | 47.37 | 47.80 | 47.29 | 47.65 | 26,251 | +0.50(+1.06%) |
Sep 27, 2023 | 47.20 | 47.30 | 46.91 | 47.15 | 77,375 | -0.04(-0.08%) |
Sep 26, 2023 | 47.41 | 47.53 | 47.18 | 47.19 | 21,050 | -0.54(-1.12%) |
Sep 25, 2023 | 47.42 | 47.72 | 47.63 | 47.72 | 14,575 | -0.13(-0.28%) |
Sep 22, 2023 | 48.16 | 48.23 | 47.82 | 47.85 | 29,185 | +0.06(+0.12%) |
Sep 21, 2023 | 48.20 | 48.28 | 47.80 | 47.80 | 19,341 | -0.60(-1.24%) |
Sep 20, 2023 | 49.00 | 49.00 | 48.40 | 48.40 | 12,589 | -0.23(-0.47%) |
Sep 19, 2023 | 48.59 | 48.72 | 48.54 | 48.62 | 12,589 | +0.17(+0.35%) |
Sep 18, 2023 | 48.53 | 48.54 | 48.31 | 48.45 | 15,008 | -0.19(-0.39%) |
Sep 15, 2023 | 48.87 | 48.94 | 48.63 | 48.64 | 13,472 | +0.00(+0.01%) |
Sep 14, 2023 | 48.60 | 48.72 | 48.39 | 48.64 | 31,584 | +0.64(+1.34%) |
Sep 13, 2023 | 48.07 | 48.20 | 47.87 | 48.00 | 18,288 | -0.09(-0.18%) |
Sep 12, 2023 | 47.97 | 48.27 | 47.97 | 48.08 | 11,102 | +0.00(+0.01%) |
Sep 11, 2023 | 48.06 | 48.17 | 47.96 | 48.08 | 5,516 | +0.55(+1.16%) |
Sep 08, 2023 | 47.54 | 47.70 | 47.52 | 47.53 | 8,114 | -0.06(-0.13%) |
Sep 07, 2023 | 47.69 | 47.75 | 47.54 | 47.59 | 26,270 | -0.24(-0.49%) |
Sep 06, 2023 | 48.01 | 48.08 | 47.73 | 47.83 | 12,731 | -0.14(-0.29%) |
Sep 05, 2023 | 48.31 | 48.31 | 47.96 | 47.96 | 10,846 | -0.33(-0.68%) |
Sep 01, 2023 | 48.68 | 48.68 | 48.20 | 48.29 | 8,761 | +0.13(+0.26%) |
Aug 31, 2023 | 48.35 | 48.40 | 48.06 | 48.17 | 15,864 | -0.14(-0.28%) |
Aug 30, 2023 | 48.41 | 48.49 | 48.30 | 48.30 | 7,991 | +0.04(+0.09%) |
Aug 29, 2023 | 47.57 | 48.30 | 47.57 | 48.26 | 7,943 | +0.67(+1.40%) |
Aug 28, 2023 | 47.29 | 47.60 | 47.29 | 47.59 | 6,252 | +0.50(+1.06%) |
Aug 25, 2023 | 46.98 | 47.10 | 46.80 | 47.09 | 21,110 | +0.28(+0.60%) |
Aug 24, 2023 | 47.30 | 47.30 | 46.81 | 46.81 | 617,151 | -0.65(-1.36%) |
Aug 23, 2023 | 47.33 | 47.52 | 47.27 | 47.45 | 316,639 | +0.32(+0.68%) |
Aug 22, 2023 | 47.31 | 47.34 | 47.09 | 47.13 | 6,621 | -0.14(-0.30%) |
Aug 21, 2023 | 47.07 | 47.31 | 47.06 | 47.27 | 4,827 | +0.24(+0.50%) |
Aug 18, 2023 | 46.70 | 47.10 | 46.70 | 47.04 | 8,865 | -0.08(-0.16%) |
Aug 17, 2023 | 47.54 | 47.54 | 47.01 | 47.12 | 14,275 | -0.12(-0.25%) |
Aug 16, 2023 | 47.44 | 47.66 | 47.21 | 47.23 | 66,207 | -0.35(-0.74%) |
Aug 15, 2023 | 48.11 | 48.11 | 47.56 | 47.59 | 106,398 | -0.66(-1.36%) |
Aug 14, 2023 | 48.05 | 48.27 | 48.05 | 48.25 | 10,183 | -0.26(-0.54%) |
Aug 11, 2023 | 48.56 | 48.67 | 48.46 | 48.51 | 6,077 | -0.30(-0.61%) |
Aug 10, 2023 | 49.36 | 49.36 | 48.78 | 48.81 | 13,072 | +0.19(+0.38%) |
Aug 09, 2023 | 48.78 | 48.79 | 48.47 | 48.62 | 6,260 | +0.08(+0.16%) |
Aug 08, 2023 | 48.17 | 48.54 | 48.09 | 48.54 | 3,951 | -0.47(-0.95%) |
Aug 07, 2023 | 49.00 | 49.04 | 48.79 | 49.01 | 8,713 | +0.41(+0.85%) |
Aug 04, 2023 | 48.87 | 49.18 | 48.58 | 48.60 | 14,640 | +0.19(+0.39%) |
Aug 03, 2023 | 48.10 | 48.45 | 48.07 | 48.41 | 9,641 | -0.10(-0.21%) |
Aug 02, 2023 | 48.82 | 48.82 | 47.74 | 48.51 | 25,620 | -0.89(-1.81%) |
Aug 01, 2023 | 49.56 | 49.60 | 49.26 | 49.41 | 5,837 | -0.59(-1.18%) |
Jul 31, 2023 | 50.01 | 50.20 | 50.00 | 50.00 | 4,918 | +0.15(+0.29%) |
Jul 28, 2023 | 50.07 | 50.07 | 49.84 | 49.85 | 9,584 | +0.39(+0.79%) |
Jul 27, 2023 | 50.00 | 50.01 | 49.46 | 49.46 | 8,831 | -0.31(-0.63%) |
Jul 26, 2023 | 49.56 | 49.88 | 49.56 | 49.78 | 9,566 | +0.08(+0.15%) |
Jul 25, 2023 | 49.54 | 49.74 | 49.54 | 49.70 | 11,114 | +0.19(+0.39%) |
Jul 24, 2023 | 49.35 | 49.64 | 49.35 | 49.51 | 44,773 | +0.05(+0.10%) |
Jul 21, 2023 | 49.51 | 49.51 | 49.28 | 49.46 | 12,435 | +0.01(+0.02%) |
Jul 20, 2023 | 49.57 | 49.66 | 49.37 | 49.45 | 6,254 | -0.08(-0.16%) |
Jul 19, 2023 | 49.50 | 49.58 | 49.39 | 49.53 | 14,355 | +0.11(+0.23%) |
Jul 18, 2023 | 49.02 | 49.42 | 49.02 | 49.41 | 11,655 | +0.44(+0.90%) |
Jul 17, 2023 | 48.85 | 49.01 | 48.85 | 48.97 | 7,756 | -0.06(-0.13%) |
Jul 14, 2023 | 49.28 | 49.28 | 49.01 | 49.04 | 3,613 | -0.45(-0.92%) |
Jul 13, 2023 | 49.36 | 49.54 | 49.36 | 49.49 | 3,404 | +0.73(+1.50%) |
Jul 12, 2023 | 48.45 | 48.82 | 48.45 | 48.76 | 13,659 | +0.93(+1.94%) |
Jul 11, 2023 | 47.52 | 47.83 | 47.52 | 47.83 | 13,483 | +0.50(+1.06%) |
Jul 10, 2023 | 47.29 | 47.36 | 47.18 | 47.33 | 12,593 | +0.06(+0.13%) |
Jul 07, 2023 | 46.96 | 47.45 | 46.96 | 47.27 | 28,106 | +0.64(+1.38%) |
Jul 06, 2023 | 46.87 | 46.87 | 46.38 | 46.62 | 12,573 | -0.86(-1.82%) |
Jul 05, 2023 | 47.67 | 47.80 | 47.47 | 47.49 | 11,904 | -0.61(-1.26%) |
Jul 03, 2023 | 48.06 | 48.16 | 48.05 | 48.09 | 3,583 | +0.23(+0.48%) |
Jun 30, 2023 | 47.74 | 47.95 | 47.74 | 47.86 | 9,873 | +0.50(+1.06%) |
Jun 29, 2023 | 47.21 | 47.36 | 47.21 | 47.36 | 10,722 | +0.07(+0.15%) |
Jun 28, 2023 | 47.18 | 47.30 | 47.12 | 47.29 | 5,665 | +0.04(+0.08%) |
Jun 27, 2023 | 46.96 | 47.28 | 46.96 | 47.25 | 17,790 | +0.43(+0.93%) |
Jun 26, 2023 | 46.69 | 46.92 | 46.69 | 46.82 | 21,238 | +0.25(+0.53%) |
Jun 23, 2023 | 46.65 | 46.71 | 46.48 | 46.58 | 18,774 | -0.84(-1.76%) |
Jun 22, 2023 | 47.37 | 47.51 | 47.37 | 47.41 | 15,525 | -0.36(-0.76%) |
Jun 21, 2023 | 47.51 | 47.93 | 47.51 | 47.78 | 29,385 | +0.13(+0.28%) |
Jun 20, 2023 | 48.15 | 48.15 | 47.50 | 47.64 | 20,207 | -0.69(-1.44%) |
Jun 16, 2023 | 48.54 | 48.58 | 48.34 | 48.34 | 21,035 | -0.14(-0.29%) |