Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 55.61 | 55.80 | 55.61 | 55.75 | 129,310 | +0.27(+0.49%) |
May 23, 2024 | 56.02 | 56.02 | 55.44 | 55.48 | 211,047 | -0.31(-0.56%) |
May 22, 2024 | 55.94 | 55.94 | 55.70 | 55.79 | 94,902 | -0.24(-0.43%) |
May 21, 2024 | 55.90 | 56.03 | 55.90 | 56.03 | 125,500 | +0.08(+0.14%) |
May 20, 2024 | 55.92 | 56.06 | 55.92 | 55.95 | 185,663 | -0.03(-0.05%) |
May 17, 2024 | 55.96 | 56.01 | 55.88 | 55.98 | 150,866 | +0.03(+0.05%) |
May 16, 2024 | 56.10 | 56.12 | 55.94 | 55.95 | 108,929 | -0.13(-0.23%) |
May 15, 2024 | 55.87 | 56.08 | 55.75 | 56.08 | 228,553 | +0.52(+0.94%) |
May 14, 2024 | 55.45 | 55.58 | 55.38 | 55.56 | 101,314 | +0.26(+0.47%) |
May 13, 2024 | 55.48 | 55.48 | 55.27 | 55.30 | 121,117 | +0.01(+0.02%) |
May 10, 2024 | 55.41 | 55.41 | 55.22 | 55.29 | 74,030 | +0.00(+0.00%) |
May 09, 2024 | 55.07 | 55.30 | 55.02 | 55.29 | 157,161 | +0.24(+0.44%) |
May 08, 2024 | 54.91 | 55.09 | 54.91 | 55.05 | 315,993 | -0.07(-0.13%) |
May 07, 2024 | 55.17 | 55.25 | 55.07 | 55.12 | 130,328 | +0.09(+0.16%) |
May 06, 2024 | 54.89 | 55.05 | 54.88 | 55.03 | 370,017 | +0.29(+0.53%) |
May 03, 2024 | 54.78 | 54.81 | 54.53 | 54.74 | 484,137 | +0.43(+0.79%) |
May 02, 2024 | 54.06 | 54.33 | 53.84 | 54.31 | 203,521 | +0.54(+1.00%) |
May 01, 2024 | 53.81 | 54.27 | 53.69 | 53.77 | 240,942 | -0.01(-0.02%) |
Apr 30, 2024 | 54.24 | 54.27 | 53.78 | 53.78 | 143,603 | -0.61(-1.12%) |
Apr 29, 2024 | 54.36 | 54.43 | 54.25 | 54.39 | 136,759 | +0.20(+0.37%) |
Apr 26, 2024 | 54.09 | 54.24 | 54.05 | 54.19 | 116,916 | +0.38(+0.71%) |
Apr 25, 2024 | 53.45 | 53.87 | 53.39 | 53.81 | 125,260 | -0.16(-0.30%) |
Apr 24, 2024 | 54.06 | 54.11 | 53.83 | 53.97 | 352,638 | -0.12(-0.22%) |
Apr 23, 2024 | 53.80 | 54.12 | 53.73 | 54.09 | 110,353 | +0.44(+0.82%) |
Apr 22, 2024 | 53.44 | 53.79 | 53.42 | 53.65 | 238,915 | +0.32(+0.60%) |
Apr 19, 2024 | 53.46 | 53.56 | 53.25 | 53.33 | 187,740 | -0.15(-0.28%) |
Apr 18, 2024 | 53.59 | 53.76 | 53.40 | 53.48 | 221,998 | -0.06(-0.11%) |
Apr 17, 2024 | 53.86 | 53.86 | 53.44 | 53.54 | 270,653 | -0.08(-0.15%) |
Apr 16, 2024 | 53.74 | 53.76 | 53.46 | 53.62 | 273,117 | -0.22(-0.41%) |
Apr 15, 2024 | 54.54 | 54.54 | 53.75 | 53.84 | 546,801 | -0.40(-0.74%) |
Apr 12, 2024 | 54.58 | 54.62 | 54.18 | 54.24 | 94,882 | -0.52(-0.95%) |
Apr 11, 2024 | 54.62 | 54.85 | 54.38 | 54.76 | 169,458 | +0.19(+0.35%) |
Apr 10, 2024 | 54.69 | 54.78 | 54.45 | 54.57 | 242,380 | -0.63(-1.14%) |
Apr 09, 2024 | 55.19 | 55.29 | 54.93 | 55.20 | 129,898 | +0.11(+0.20%) |
Apr 08, 2024 | 55.10 | 55.16 | 55.03 | 55.09 | 150,279 | +0.06(+0.11%) |
Apr 05, 2024 | 54.75 | 55.13 | 54.75 | 55.03 | 126,841 | +0.19(+0.35%) |
Apr 04, 2024 | 55.49 | 55.49 | 54.81 | 54.84 | 240,651 | -0.27(-0.49%) |
Apr 03, 2024 | 54.96 | 55.20 | 54.91 | 55.11 | 75,871 | +0.10(+0.18%) |
Apr 02, 2024 | 55.02 | 55.02 | 54.85 | 55.01 | 121,889 | -0.23(-0.42%) |
Apr 01, 2024 | 55.38 | 55.45 | 55.17 | 55.24 | 147,277 | -0.21(-0.38%) |
Mar 28, 2024 | 55.43 | 55.52 | 55.29 | 55.45 | 85,089 | -0.01(-0.02%) |
Mar 27, 2024 | 55.31 | 55.46 | 55.28 | 55.46 | 316,371 | +0.34(+0.61%) |
Mar 26, 2024 | 55.28 | 55.28 | 55.12 | 55.12 | 79,367 | -0.02(-0.04%) |
Mar 25, 2024 | 55.23 | 55.24 | 55.14 | 55.14 | 106,959 | -0.11(-0.20%) |
Mar 22, 2024 | 55.35 | 55.37 | 55.25 | 55.25 | 114,036 | -0.08(-0.14%) |
Mar 21, 2024 | 55.33 | 55.45 | 55.32 | 55.33 | 132,034 | +0.14(+0.25%) |
Mar 20, 2024 | 54.78 | 55.22 | 54.78 | 55.19 | 387,079 | +0.38(+0.69%) |
Mar 19, 2024 | 54.61 | 54.83 | 54.57 | 54.81 | 117,197 | +0.16(+0.29%) |
Mar 18, 2024 | 54.68 | 54.79 | 54.63 | 54.65 | 97,001 | +0.11(+0.20%) |
Mar 15, 2024 | 54.67 | 54.72 | 54.47 | 54.54 | 178,110 | -0.17(-0.31%) |
Mar 14, 2024 | 55.05 | 55.05 | 54.54 | 54.71 | 402,876 | -0.26(-0.47%) |
Mar 13, 2024 | 55.06 | 55.06 | 54.89 | 54.97 | 404,578 | -0.08(-0.14%) |
Mar 12, 2024 | 54.83 | 55.06 | 54.69 | 55.05 | 134,252 | +0.30(+0.55%) |
Mar 11, 2024 | 54.79 | 54.79 | 54.62 | 54.75 | 78,963 | -0.12(-0.22%) |
Mar 08, 2024 | 55.08 | 55.22 | 54.82 | 54.87 | 121,565 | -0.11(-0.20%) |
Mar 07, 2024 | 54.81 | 55.02 | 54.81 | 54.98 | 96,619 | +0.39(+0.71%) |
Mar 06, 2024 | 54.54 | 54.75 | 54.48 | 54.59 | 286,675 | +0.29(+0.53%) |
Mar 05, 2024 | 54.40 | 54.54 | 54.18 | 54.30 | 144,872 | -0.16(-0.29%) |
Mar 04, 2024 | 54.43 | 54.56 | 54.43 | 54.46 | 66,650 | -0.08(-0.15%) |
Mar 01, 2024 | 54.14 | 54.57 | 54.14 | 54.54 | 180,059 | +0.39(+0.72%) |
Feb 29, 2024 | 54.10 | 54.24 | 54.02 | 54.15 | 100,450 | +0.18(+0.33%) |
Feb 28, 2024 | 53.98 | 54.03 | 53.89 | 53.97 | 117,640 | -0.12(-0.22%) |
Feb 27, 2024 | 54.13 | 54.13 | 54.03 | 54.09 | 109,272 | +0.04(+0.07%) |
Feb 26, 2024 | 54.22 | 54.22 | 54.00 | 54.05 | 129,819 | -0.14(-0.26%) |
Feb 23, 2024 | 54.13 | 54.25 | 54.08 | 54.19 | 156,803 | +0.12(+0.22%) |
Feb 22, 2024 | 53.84 | 54.11 | 53.84 | 54.07 | 325,130 | +0.54(+1.00%) |
Feb 21, 2024 | 53.46 | 53.54 | 53.33 | 53.54 | 185,472 | +0.00(+0.00%) |
Feb 20, 2024 | 53.67 | 53.69 | 53.45 | 53.54 | 313,600 | -0.08(-0.15%) |
Feb 16, 2024 | 53.71 | 53.81 | 53.57 | 53.62 | 138,811 | -0.12(-0.22%) |
Feb 15, 2024 | 53.58 | 53.76 | 53.53 | 53.74 | 125,557 | +0.31(+0.58%) |
Feb 14, 2024 | 53.16 | 53.45 | 53.16 | 53.43 | 137,628 | +0.47(+0.88%) |
Feb 13, 2024 | 53.05 | 53.15 | 52.79 | 52.96 | 129,682 | -0.70(-1.30%) |
Feb 12, 2024 | 53.67 | 53.82 | 53.63 | 53.66 | 142,181 | +0.07(+0.13%) |
Feb 09, 2024 | 53.44 | 53.62 | 53.42 | 53.59 | 183,962 | +0.15(+0.28%) |
Feb 08, 2024 | 53.48 | 53.48 | 53.37 | 53.44 | 132,086 | -0.07(-0.13%) |
Feb 07, 2024 | 53.45 | 53.55 | 53.42 | 53.51 | 156,785 | +0.13(+0.24%) |
Feb 06, 2024 | 53.14 | 53.38 | 53.14 | 53.38 | 184,988 | +0.25(+0.47%) |
Feb 05, 2024 | 53.23 | 53.23 | 52.92 | 53.13 | 222,934 | -0.27(-0.50%) |
Feb 02, 2024 | 53.24 | 53.47 | 53.18 | 53.40 | 338,114 | -0.03(-0.06%) |
Feb 01, 2024 | 53.12 | 53.45 | 53.11 | 53.43 | 557,672 | +0.46(+0.86%) |
Jan 31, 2024 | 53.29 | 53.39 | 52.91 | 52.97 | 214,818 | -0.27(-0.51%) |
Jan 30, 2024 | 53.32 | 53.33 | 53.14 | 53.24 | 421,976 | -0.06(-0.11%) |
Jan 29, 2024 | 53.10 | 53.33 | 53.02 | 53.30 | 459,511 | +0.28(+0.53%) |
Jan 26, 2024 | 53.01 | 53.12 | 52.98 | 53.02 | 265,195 | +0.02(+0.04%) |
Jan 25, 2024 | 52.99 | 53.02 | 52.86 | 53.00 | 338,360 | +0.23(+0.43%) |
Jan 24, 2024 | 53.03 | 53.07 | 52.76 | 52.77 | 214,501 | +0.06(+0.11%) |
Jan 23, 2024 | 52.71 | 52.73 | 52.56 | 52.71 | 156,973 | +0.02(+0.04%) |
Jan 22, 2024 | 52.65 | 52.83 | 52.63 | 52.69 | 734,717 | +0.12(+0.23%) |
Jan 19, 2024 | 52.35 | 52.60 | 52.21 | 52.57 | 385,673 | +0.28(+0.53%) |
Jan 18, 2024 | 52.15 | 52.31 | 52.05 | 52.29 | 413,182 | +0.25(+0.48%) |
Jan 17, 2024 | 52.09 | 52.09 | 51.86 | 52.04 | 275,802 | -0.31(-0.59%) |
Jan 16, 2024 | 52.50 | 52.58 | 52.24 | 52.35 | 536,327 | -0.45(-0.85%) |
Jan 12, 2024 | 52.81 | 53.01 | 52.73 | 52.80 | 506,374 | +0.08(+0.15%) |
Jan 11, 2024 | 52.66 | 52.76 | 52.35 | 52.72 | 764,138 | +0.10(+0.19%) |
Jan 10, 2024 | 52.57 | 52.69 | 52.53 | 52.62 | 292,954 | +0.17(+0.32%) |
Jan 09, 2024 | 52.40 | 52.58 | 52.38 | 52.45 | 332,713 | -0.12(-0.23%) |
Jan 08, 2024 | 52.23 | 52.67 | 52.23 | 52.57 | 851,294 | +0.34(+0.65%) |
Jan 05, 2024 | 52.21 | 52.50 | 52.11 | 52.23 | 487,741 | +0.02(+0.04%) |
Jan 04, 2024 | 52.23 | 52.45 | 52.20 | 52.21 | 219,435 | -0.15(-0.29%) |
Jan 03, 2024 | 52.45 | 52.50 | 52.21 | 52.36 | 364,135 | -0.24(-0.45%) |
Jan 02, 2024 | 52.57 | 52.73 | 52.51 | 52.60 | 1,393,704 | -0.38(-0.71%) |
Dec 29, 2023 | 53.06 | 53.09 | 52.91 | 52.98 | 349,782 | -0.08(-0.15%) |
Dec 28, 2023 | 53.16 | 53.22 | 53.05 | 53.06 | 418,487 | -0.05(-0.09%) |
Dec 27, 2023 | 52.97 | 53.16 | 52.94 | 53.11 | 309,535 | +0.23(+0.43%) |
Dec 26, 2023 | 52.67 | 52.95 | 52.67 | 52.88 | 414,423 | +0.19(+0.36%) |
Dec 22, 2023 | 52.79 | 52.82 | 52.60 | 52.69 | 456,553 | +0.02(+0.05%) |
Dec 21, 2023 | 52.51 | 52.69 | 52.41 | 52.67 | 547,194 | +0.35(+0.66%) |
Dec 20, 2023 | 52.64 | 52.74 | 52.23 | 52.32 | 383,404 | -0.32(-0.60%) |
Dec 19, 2023 | 52.52 | 52.64 | 52.50 | 52.64 | 763,686 | +0.30(+0.57%) |
Dec 18, 2023 | 52.29 | 52.40 | 52.27 | 52.34 | 907,026 | +0.06(+0.11%) |
Dec 15, 2023 | 52.42 | 52.42 | 52.22 | 52.28 | 424,416 | -0.14(-0.26%) |
Dec 14, 2023 | 52.19 | 52.55 | 52.19 | 52.42 | 484,045 | +0.36(+0.68%) |
Dec 13, 2023 | 51.38 | 52.09 | 51.35 | 52.06 | 518,039 | +0.69(+1.34%) |
Dec 12, 2023 | 51.28 | 51.37 | 51.09 | 51.37 | 426,957 | +0.12(+0.23%) |
Dec 11, 2023 | 51.11 | 51.27 | 51.08 | 51.25 | 1,070,920 | +0.14(+0.27%) |
Dec 08, 2023 | 50.92 | 51.19 | 50.92 | 51.12 | 611,262 | +0.00(+0.00%) |
Dec 07, 2023 | 51.03 | 51.18 | 50.95 | 51.12 | 705,701 | +0.03(+0.06%) |
Dec 06, 2023 | 51.20 | 51.24 | 50.92 | 51.09 | 501,542 | +0.17(+0.33%) |
Dec 05, 2023 | 50.84 | 51.00 | 50.78 | 50.92 | 646,627 | +0.05(+0.10%) |
Dec 04, 2023 | 50.86 | 50.93 | 50.73 | 50.87 | 598,489 | -0.28(-0.54%) |
Dec 01, 2023 | 50.68 | 51.15 | 50.64 | 51.15 | 1,003,057 | +0.45(+0.90%) |
Nov 30, 2023 | 50.64 | 50.74 | 50.55 | 50.69 | 590,911 | -0.04(-0.08%) |
Nov 29, 2023 | 50.83 | 50.89 | 50.68 | 50.73 | 508,775 | +0.15(+0.29%) |
Nov 28, 2023 | 50.41 | 50.68 | 50.41 | 50.58 | 482,326 | +0.11(+0.21%) |
Nov 27, 2023 | 50.39 | 50.53 | 50.38 | 50.48 | 809,892 | +0.00(+0.00%) |
Nov 24, 2023 | 50.48 | 50.48 | 50.40 | 50.48 | 302,927 | +0.01(+0.02%) |
Nov 22, 2023 | 50.47 | 50.54 | 50.33 | 50.47 | 275,269 | +0.14(+0.27%) |
Nov 21, 2023 | 50.33 | 50.40 | 50.28 | 50.33 | 326,529 | -0.09(-0.18%) |
Nov 20, 2023 | 50.14 | 50.47 | 50.14 | 50.42 | 496,682 | +0.18(+0.35%) |
Nov 17, 2023 | 50.15 | 50.24 | 50.06 | 50.24 | 439,988 | +0.26(+0.51%) |
Nov 16, 2023 | 49.90 | 50.06 | 49.85 | 49.98 | 462,258 | +0.04(+0.08%) |
Nov 15, 2023 | 50.01 | 50.10 | 49.90 | 49.94 | 236,921 | -0.02(-0.04%) |
Nov 14, 2023 | 49.56 | 50.05 | 49.56 | 49.96 | 343,995 | +0.90(+1.83%) |
Nov 13, 2023 | 48.84 | 49.11 | 48.84 | 49.07 | 358,302 | +0.01(+0.02%) |
Nov 10, 2023 | 48.91 | 49.10 | 48.71 | 49.06 | 428,373 | +0.33(+0.67%) |
Nov 09, 2023 | 49.21 | 49.21 | 48.70 | 48.73 | 333,103 | -0.29(-0.58%) |
Nov 08, 2023 | 49.06 | 49.09 | 48.89 | 49.02 | 218,731 | +0.04(+0.08%) |
Nov 07, 2023 | 48.93 | 49.05 | 48.81 | 48.98 | 248,108 | +0.06(+0.12%) |
Nov 06, 2023 | 49.02 | 49.05 | 48.82 | 48.92 | 537,640 | -0.10(-0.20%) |
Nov 03, 2023 | 48.91 | 49.13 | 48.91 | 49.02 | 365,024 | +0.48(+1.00%) |
Nov 02, 2023 | 48.33 | 48.57 | 48.31 | 48.53 | 364,177 | +0.67(+1.40%) |
Nov 01, 2023 | 47.43 | 47.90 | 47.43 | 47.86 | 415,983 | +0.42(+0.89%) |
Oct 31, 2023 | 47.39 | 47.47 | 47.21 | 47.44 | 359,903 | +0.15(+0.31%) |
Oct 30, 2023 | 47.19 | 47.36 | 47.08 | 47.29 | 357,003 | +0.22(+0.46%) |
Oct 27, 2023 | 47.28 | 47.28 | 46.91 | 47.07 | 501,859 | -0.04(-0.08%) |
Oct 26, 2023 | 47.27 | 47.28 | 46.98 | 47.11 | 293,360 | -0.26(-0.54%) |
Oct 25, 2023 | 47.60 | 47.60 | 47.22 | 47.37 | 565,946 | -0.37(-0.79%) |
Oct 24, 2023 | 47.67 | 47.76 | 47.54 | 47.74 | 317,598 | +0.27(+0.56%) |
Oct 23, 2023 | 47.34 | 47.71 | 47.13 | 47.48 | 301,211 | -0.01(-0.02%) |
Oct 20, 2023 | 47.65 | 47.74 | 47.44 | 47.49 | 144,157 | -0.22(-0.45%) |
Oct 19, 2023 | 48.06 | 48.17 | 47.68 | 47.70 | 350,333 | -0.35(-0.72%) |
Oct 18, 2023 | 48.34 | 48.38 | 48.00 | 48.05 | 203,843 | -0.51(-1.06%) |
Oct 17, 2023 | 48.40 | 48.74 | 48.31 | 48.56 | 154,392 | -0.12(-0.24%) |
Oct 16, 2023 | 48.51 | 48.72 | 48.51 | 48.68 | 785,846 | +0.19(+0.39%) |
Oct 13, 2023 | 48.82 | 48.82 | 48.37 | 48.49 | 219,554 | -0.08(-0.16%) |
Oct 12, 2023 | 48.94 | 48.95 | 48.44 | 48.57 | 148,777 | -0.40(-0.83%) |
Oct 11, 2023 | 48.96 | 48.99 | 48.72 | 48.98 | 241,152 | +0.20(+0.40%) |
Oct 10, 2023 | 48.53 | 48.93 | 48.53 | 48.78 | 288,215 | +0.29(+0.59%) |
Oct 09, 2023 | 48.07 | 48.53 | 48.07 | 48.49 | 188,347 | +0.25(+0.51%) |
Oct 06, 2023 | 47.82 | 48.38 | 47.64 | 48.25 | 603,574 | +0.30(+0.62%) |
Oct 05, 2023 | 47.92 | 48.02 | 47.76 | 47.95 | 192,568 | +0.05(+0.10%) |
Oct 04, 2023 | 47.70 | 47.93 | 47.56 | 47.90 | 265,248 | +0.27(+0.56%) |
Oct 03, 2023 | 47.91 | 48.05 | 47.56 | 47.64 | 193,159 | -0.55(-1.14%) |
Oct 02, 2023 | 48.40 | 48.40 | 48.05 | 48.19 | 219,200 | -0.32(-0.67%) |
Sep 29, 2023 | 48.80 | 48.84 | 48.42 | 48.51 | 168,056 | -0.12(-0.24%) |
Sep 28, 2023 | 48.32 | 48.63 | 48.23 | 48.63 | 123,178 | +0.30(+0.63%) |
Sep 27, 2023 | 48.47 | 48.54 | 48.09 | 48.32 | 174,429 | -0.06(-0.12%) |
Sep 26, 2023 | 48.69 | 48.70 | 48.34 | 48.38 | 142,107 | -0.45(-0.92%) |
Sep 25, 2023 | 48.76 | 48.84 | 48.73 | 48.83 | 205,422 | -0.11(-0.22%) |
Sep 22, 2023 | 48.96 | 49.13 | 48.92 | 48.94 | 170,009 | +0.07(+0.14%) |
Sep 21, 2023 | 49.18 | 49.18 | 48.84 | 48.87 | 221,237 | -0.61(-1.23%) |
Sep 20, 2023 | 49.87 | 49.91 | 49.33 | 49.48 | 112,656 | -0.21(-0.41%) |
Sep 19, 2023 | 49.70 | 49.76 | 49.56 | 49.69 | 296,854 | -0.10(-0.20%) |
Sep 18, 2023 | 49.81 | 49.84 | 49.68 | 49.79 | 136,580 | +0.00(+0.00%) |
Sep 15, 2023 | 50.01 | 50.05 | 49.78 | 49.79 | 803,027 | -0.29(-0.59%) |
Sep 14, 2023 | 49.97 | 50.15 | 49.91 | 50.08 | 135,306 | +0.28(+0.57%) |
Sep 13, 2023 | 49.77 | 49.89 | 49.71 | 49.80 | 114,555 | +0.01(+0.02%) |
Sep 12, 2023 | 49.86 | 49.91 | 49.78 | 49.79 | 95,857 | -0.15(-0.29%) |
Sep 11, 2023 | 49.83 | 49.94 | 49.81 | 49.93 | 303,543 | +0.24(+0.47%) |
Sep 08, 2023 | 49.65 | 49.84 | 49.65 | 49.70 | 69,018 | +0.01(+0.02%) |
Sep 07, 2023 | 49.66 | 49.71 | 49.53 | 49.69 | 88,393 | -0.06(-0.12%) |
Sep 06, 2023 | 49.97 | 49.97 | 49.61 | 49.75 | 93,769 | -0.23(-0.45%) |
Sep 05, 2023 | 50.25 | 50.25 | 49.91 | 49.97 | 180,755 | -0.27(-0.55%) |
Sep 01, 2023 | 50.46 | 50.59 | 50.17 | 50.25 | 243,749 | -0.01(-0.02%) |
Aug 31, 2023 | 50.30 | 50.41 | 50.23 | 50.26 | 114,420 | -0.06(-0.12%) |
Aug 30, 2023 | 50.27 | 50.39 | 50.24 | 50.32 | 147,199 | +0.09(+0.18%) |
Aug 29, 2023 | 49.65 | 50.25 | 49.65 | 50.23 | 190,878 | +0.50(+1.01%) |
Aug 28, 2023 | 49.59 | 49.75 | 49.59 | 49.73 | 335,707 | +0.26(+0.52%) |
Aug 25, 2023 | 49.33 | 49.52 | 49.12 | 49.47 | 104,418 | +0.25(+0.50%) |
Aug 24, 2023 | 49.70 | 49.74 | 49.23 | 49.23 | 131,462 | -0.44(-0.89%) |
Aug 23, 2023 | 49.37 | 49.73 | 49.37 | 49.67 | 92,750 | +0.48(+0.98%) |
Aug 22, 2023 | 49.36 | 49.36 | 49.15 | 49.19 | 122,222 | +0.01(+0.02%) |
Aug 21, 2023 | 49.15 | 49.26 | 48.99 | 49.18 | 153,103 | +0.03(+0.06%) |
Aug 18, 2023 | 49.06 | 49.21 | 48.93 | 49.15 | 334,264 | +0.05(+0.10%) |
Aug 17, 2023 | 49.44 | 49.49 | 49.10 | 49.10 | 167,630 | -0.28(-0.58%) |
Aug 16, 2023 | 49.62 | 49.72 | 49.33 | 49.38 | 111,764 | -0.63(-1.26%) |
Aug 15, 2023 | 49.93 | 50.01 | 49.61 | 50.01 | 88,471 | -0.02(-0.04%) |
Aug 14, 2023 | 49.84 | 50.07 | 49.79 | 50.03 | 154,630 | +0.03(+0.06%) |
Aug 11, 2023 | 49.97 | 50.16 | 49.95 | 50.00 | 182,556 | -0.35(-0.70%) |
Aug 10, 2023 | 50.42 | 50.72 | 50.15 | 50.36 | 120,412 | +0.07(+0.14%) |
Aug 09, 2023 | 50.34 | 50.43 | 50.20 | 50.29 | 150,514 | -0.03(-0.06%) |
Aug 08, 2023 | 50.25 | 50.40 | 50.15 | 50.32 | 108,341 | -0.24(-0.47%) |
Aug 07, 2023 | 50.47 | 50.55 | 50.33 | 50.55 | 106,851 | +0.31(+0.63%) |
Aug 04, 2023 | 50.31 | 50.64 | 50.24 | 50.24 | 139,095 | -0.11(-0.21%) |
Aug 03, 2023 | 50.22 | 50.35 | 50.09 | 50.35 | 81,824 | -0.01(-0.02%) |
Aug 02, 2023 | 50.61 | 50.61 | 50.32 | 50.36 | 156,647 | -0.63(-1.23%) |
Aug 01, 2023 | 50.92 | 51.09 | 50.86 | 50.98 | 153,990 | -0.27(-0.52%) |
Jul 31, 2023 | 51.24 | 51.26 | 51.14 | 51.25 | 113,519 | +0.04(+0.08%) |
Jul 28, 2023 | 50.98 | 51.22 | 50.98 | 51.21 | 88,165 | +0.47(+0.93%) |
Jul 27, 2023 | 51.15 | 51.32 | 50.72 | 50.74 | 101,190 | -0.40(-0.79%) |
Jul 26, 2023 | 50.98 | 51.20 | 50.94 | 51.14 | 73,865 | +0.17(+0.33%) |
Jul 25, 2023 | 50.86 | 51.07 | 50.86 | 50.97 | 136,031 | +0.07(+0.14%) |
Jul 24, 2023 | 50.91 | 51.01 | 50.89 | 50.91 | 122,025 | +0.09(+0.17%) |
Jul 21, 2023 | 50.92 | 50.97 | 50.82 | 50.82 | 117,438 | -0.07(-0.14%) |
Jul 20, 2023 | 51.14 | 51.14 | 50.78 | 50.89 | 140,183 | -0.26(-0.50%) |
Jul 19, 2023 | 51.06 | 51.19 | 51.06 | 51.14 | 135,928 | +0.04(+0.08%) |
Jul 18, 2023 | 50.92 | 51.10 | 50.82 | 51.10 | 156,852 | +0.18(+0.35%) |
Jul 17, 2023 | 50.72 | 50.92 | 50.64 | 50.92 | 144,295 | +0.23(+0.45%) |
Jul 14, 2023 | 50.83 | 50.92 | 50.70 | 50.70 | 271,260 | -0.24(-0.46%) |
Jul 13, 2023 | 50.63 | 50.97 | 50.63 | 50.93 | 231,881 | +0.37(+0.74%) |
Jul 12, 2023 | 50.19 | 50.56 | 50.19 | 50.56 | 133,001 | +0.49(+0.98%) |
Jul 11, 2023 | 49.77 | 50.07 | 49.72 | 50.07 | 225,172 | +0.36(+0.73%) |
Jul 10, 2023 | 49.58 | 49.71 | 49.53 | 49.71 | 181,682 | +0.05(+0.10%) |
Jul 07, 2023 | 49.95 | 49.95 | 49.44 | 49.66 | 217,591 | +0.16(+0.32%) |
Jul 06, 2023 | 49.58 | 49.58 | 49.24 | 49.50 | 179,665 | -0.57(-1.14%) |
Jul 05, 2023 | 50.06 | 50.14 | 49.89 | 50.07 | 172,685 | -0.13(-0.26%) |
Jul 03, 2023 | 50.14 | 50.27 | 50.14 | 50.20 | 248,489 | +0.07(+0.14%) |
Jun 30, 2023 | 50.06 | 50.19 | 49.99 | 50.13 | 353,613 | +0.35(+0.70%) |
Jun 29, 2023 | 49.68 | 49.78 | 49.59 | 49.78 | 122,166 | +0.01(+0.02%) |
Jun 28, 2023 | 49.68 | 49.86 | 49.65 | 49.77 | 131,344 | +0.15(+0.29%) |
Jun 27, 2023 | 49.54 | 49.79 | 49.51 | 49.63 | 86,947 | +0.09(+0.18%) |
Jun 26, 2023 | 49.49 | 49.63 | 49.48 | 49.54 | 110,359 | +0.01(+0.02%) |
Jun 23, 2023 | 49.59 | 49.59 | 49.44 | 49.53 | 116,231 | -0.27(-0.55%) |
Jun 22, 2023 | 49.75 | 49.80 | 49.67 | 49.80 | 117,382 | -0.02(-0.04%) |
Jun 21, 2023 | 49.74 | 49.99 | 49.73 | 49.82 | 145,525 | -0.18(-0.35%) |
Jun 20, 2023 | 50.07 | 50.07 | 49.84 | 50.00 | 176,395 | -0.17(-0.33%) |
Jun 16, 2023 | 50.44 | 50.44 | 50.14 | 50.16 | 98,855 | -0.01(-0.02%) |
Jun 15, 2023 | 49.85 | 50.35 | 49.85 | 50.17 | 183,261 | +0.39(+0.78%) |
Jun 14, 2023 | 49.95 | 50.03 | 49.63 | 49.78 | 187,594 | -0.04(-0.08%) |
Jun 13, 2023 | 49.74 | 49.91 | 49.67 | 49.82 | 270,467 | +0.27(+0.55%) |
Jun 12, 2023 | 49.42 | 49.63 | 49.39 | 49.55 | 151,570 | +0.19(+0.39%) |
Jun 09, 2023 | 49.44 | 49.50 | 49.35 | 49.35 | 206,266 | -0.08(-0.16%) |
Jun 08, 2023 | 49.20 | 49.43 | 49.17 | 49.43 | 91,326 | +0.34(+0.69%) |
Jun 07, 2023 | 49.26 | 49.41 | 49.09 | 49.09 | 135,567 | -0.38(-0.77%) |
Jun 06, 2023 | 49.22 | 49.47 | 49.09 | 49.47 | 204,960 | +0.37(+0.75%) |
Jun 05, 2023 | 49.23 | 49.29 | 49.10 | 49.10 | 334,558 | -0.12(-0.24%) |
Jun 02, 2023 | 49.15 | 49.31 | 49.10 | 49.22 | 199,026 | +0.39(+0.80%) |