Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 47.17 | 47.63 | 46.80 | 47.58 | 860,929 | +0.06(+0.13%) |
Jun 06, 2024 | 47.38 | 47.86 | 47.38 | 47.52 | 454,587 | +0.03(+0.06%) |
Jun 05, 2024 | 47.77 | 48.19 | 47.26 | 47.49 | 1,091,770 | -0.19(-0.40%) |
Jun 04, 2024 | 47.70 | 47.98 | 47.35 | 47.68 | 1,086,989 | -0.13(-0.27%) |
Jun 03, 2024 | 47.36 | 47.93 | 47.29 | 47.81 | 1,755,051 | +0.35(+0.74%) |
May 31, 2024 | 47.00 | 47.51 | 46.92 | 47.46 | 1,773,959 | +0.66(+1.41%) |
May 30, 2024 | 46.25 | 47.03 | 46.25 | 46.80 | 702,909 | +0.47(+1.01%) |
May 29, 2024 | 47.29 | 47.33 | 46.26 | 46.33 | 1,451,468 | -1.37(-2.87%) |
May 28, 2024 | 48.31 | 48.50 | 47.55 | 47.70 | 1,321,652 | -0.84(-1.73%) |
May 27, 2024 | 48.80 | 48.86 | 48.54 | 48.54 | 295,858 | -0.33(-0.68%) |
May 24, 2024 | 49.06 | 49.09 | 48.64 | 48.87 | 687,025 | -0.18(-0.37%) |
May 23, 2024 | 49.55 | 49.78 | 48.71 | 49.05 | 1,744,355 | -0.60(-1.21%) |
May 22, 2024 | 49.77 | 50.00 | 49.42 | 49.65 | 813,949 | -0.33(-0.66%) |
May 21, 2024 | 50.31 | 50.69 | 49.82 | 49.98 | 759,221 | -0.45(-0.89%) |
May 17, 2024 | 50.43 | 0 | +0.26(+0.52%) | |||
May 16, 2024 | 49.21 | 50.28 | 49.21 | 50.17 | 916,835 | +0.83(+1.68%) |
May 15, 2024 | 49.26 | 49.63 | 49.16 | 49.34 | 1,304,439 | +0.43(+0.88%) |
May 14, 2024 | 48.17 | 49.12 | 48.13 | 48.91 | 1,127,522 | +0.93(+1.94%) |
May 13, 2024 | 48.00 | 48.93 | 47.66 | 47.98 | 1,289,844 | -0.62(-1.28%) |
May 10, 2024 | 48.43 | 48.81 | 48.20 | 48.60 | 1,275,445 | +0.32(+0.66%) |
May 09, 2024 | 48.33 | 48.59 | 48.17 | 48.28 | 859,978 | +0.07(+0.15%) |
May 08, 2024 | 47.61 | 48.45 | 47.61 | 48.21 | 1,705,332 | +0.48(+1.01%) |
May 07, 2024 | 47.82 | 47.84 | 47.50 | 47.73 | 1,122,501 | +0.07(+0.15%) |
May 06, 2024 | 47.09 | 47.74 | 47.02 | 47.66 | 1,422,204 | +0.72(+1.53%) |
May 03, 2024 | 47.13 | 47.41 | 46.86 | 46.94 | 1,263,796 | +0.23(+0.49%) |
May 02, 2024 | 46.78 | 46.79 | 46.34 | 46.71 | 2,209,809 | +0.23(+0.49%) |
May 01, 2024 | 46.26 | 46.86 | 46.07 | 46.48 | 2,167,491 | +0.05(+0.11%) |
Apr 30, 2024 | 45.91 | 46.76 | 45.78 | 46.43 | 1,264,404 | -0.40(-0.85%) |
Apr 29, 2024 | 46.47 | 46.97 | 46.45 | 46.83 | 1,723,298 | +0.40(+0.86%) |
Apr 26, 2024 | 46.15 | 46.64 | 46.15 | 46.43 | 1,736,725 | +0.26(+0.56%) |
Apr 25, 2024 | 46.24 | 46.37 | 45.72 | 46.17 | 1,154,688 | -0.44(-0.94%) |
Apr 24, 2024 | 46.57 | 46.94 | 46.50 | 46.61 | 1,861,701 | -0.13(-0.28%) |
Apr 23, 2024 | 46.70 | 47.09 | 46.49 | 46.74 | 2,551,584 | +0.04(+0.09%) |
Apr 22, 2024 | 46.70 | 46.88 | 46.58 | 46.70 | 2,117,384 | -0.01(-0.02%) |
Apr 19, 2024 | 46.35 | 46.91 | 46.28 | 46.71 | 1,379,151 | +0.31(+0.67%) |
Apr 18, 2024 | 46.30 | 46.52 | 46.00 | 46.40 | 1,200,537 | +0.04(+0.09%) |
Apr 17, 2024 | 46.42 | 46.90 | 45.56 | 46.36 | 5,122,210 | -0.08(-0.17%) |
Apr 16, 2024 | 46.57 | 46.82 | 45.88 | 46.44 | 2,802,697 | -0.26(-0.56%) |
Apr 15, 2024 | 47.28 | 47.28 | 46.42 | 46.70 | 1,681,722 | -0.37(-0.79%) |
Apr 12, 2024 | 47.32 | 47.94 | 46.79 | 47.07 | 3,747,452 | -0.33(-0.70%) |
Apr 11, 2024 | 47.70 | 47.99 | 46.88 | 47.40 | 1,703,683 | -0.10(-0.21%) |
Apr 10, 2024 | 47.39 | 47.55 | 47.02 | 47.50 | 1,241,945 | -0.22(-0.46%) |
Apr 09, 2024 | 47.60 | 47.75 | 47.38 | 47.72 | 615,570 | +0.15(+0.32%) |
Apr 08, 2024 | 47.27 | 47.61 | 47.08 | 47.57 | 849,183 | +0.19(+0.40%) |
Apr 05, 2024 | 47.12 | 47.48 | 46.81 | 47.38 | 1,191,318 | +0.25(+0.53%) |
Apr 04, 2024 | 47.40 | 47.54 | 46.88 | 47.13 | 519,365 | +0.00(+0.00%) |
Apr 03, 2024 | 46.95 | 47.27 | 46.73 | 47.13 | 654,416 | +0.19(+0.40%) |
Apr 02, 2024 | 47.23 | 47.51 | 46.70 | 46.94 | 946,273 | -0.38(-0.80%) |
Apr 01, 2024 | 47.60 | 47.67 | 46.95 | 47.32 | 1,152,791 | -0.35(-0.73%) |
Mar 28, 2024 | 47.67 | 0 | +0.08(+0.17%) | |||
Mar 27, 2024 | 47.22 | 47.74 | 47.20 | 47.59 | 501,495 | +0.45(+0.95%) |
Mar 26, 2024 | 47.23 | 47.43 | 47.04 | 47.14 | 509,413 | -0.19(-0.40%) |
Mar 25, 2024 | 47.59 | 47.73 | 47.21 | 47.33 | 717,463 | -0.35(-0.73%) |
Mar 22, 2024 | 48.04 | 48.04 | 47.61 | 47.68 | 527,254 | -0.06(-0.13%) |
Mar 21, 2024 | 47.88 | 48.15 | 47.71 | 47.74 | 423,910 | -0.08(-0.17%) |
Mar 20, 2024 | 47.37 | 47.83 | 47.34 | 47.82 | 762,992 | +0.46(+0.97%) |
Mar 19, 2024 | 47.66 | 47.92 | 47.28 | 47.36 | 565,996 | -0.23(-0.48%) |
Mar 18, 2024 | 47.74 | 47.88 | 47.38 | 47.59 | 841,981 | -0.11(-0.23%) |
Mar 15, 2024 | 47.29 | 47.85 | 47.14 | 47.70 | 3,267,860 | +0.25(+0.53%) |
Mar 14, 2024 | 48.34 | 48.34 | 47.19 | 47.45 | 763,001 | -0.75(-1.56%) |
Mar 13, 2024 | 48.76 | 48.78 | 48.10 | 48.20 | 585,355 | -0.61(-1.25%) |
Mar 12, 2024 | 48.92 | 48.96 | 48.44 | 48.81 | 639,666 | -0.06(-0.12%) |
Mar 11, 2024 | 48.70 | 48.93 | 48.62 | 48.87 | 424,015 | +0.07(+0.14%) |
Mar 08, 2024 | 48.90 | 49.14 | 48.54 | 48.80 | 1,075,914 | -0.02(-0.04%) |
Mar 07, 2024 | 48.62 | 48.88 | 48.34 | 48.82 | 872,598 | +0.50(+1.03%) |
Mar 06, 2024 | 48.52 | 48.78 | 48.03 | 48.32 | 623,437 | +0.11(+0.23%) |
Mar 05, 2024 | 48.17 | 48.72 | 48.06 | 48.21 | 872,143 | +0.14(+0.29%) |
Mar 04, 2024 | 47.88 | 48.18 | 47.43 | 48.07 | 479,819 | +0.17(+0.35%) |
Mar 01, 2024 | 47.80 | 48.06 | 47.52 | 47.90 | 874,446 | +0.30(+0.63%) |
Feb 29, 2024 | 47.07 | 47.73 | 47.07 | 47.60 | 2,917,029 | +0.61(+1.30%) |
Feb 28, 2024 | 46.86 | 47.18 | 46.75 | 46.99 | 666,486 | +0.02(+0.04%) |
Feb 27, 2024 | 47.00 | 47.31 | 46.75 | 46.97 | 759,063 | +0.07(+0.15%) |
Feb 26, 2024 | 47.73 | 47.87 | 46.54 | 46.90 | 2,118,667 | -1.66(-3.42%) |
Feb 23, 2024 | 48.11 | 48.83 | 48.11 | 48.56 | 911,991 | +0.38(+0.79%) |
Feb 22, 2024 | 48.19 | 48.43 | 47.89 | 48.18 | 815,790 | -0.01(-0.02%) |
Feb 21, 2024 | 48.06 | 48.48 | 48.01 | 48.19 | 928,885 | +0.10(+0.21%) |
Feb 20, 2024 | 48.09 | 48.71 | 47.99 | 48.09 | 1,170,350 | -0.29(-0.60%) |
Feb 16, 2024 | 48.38 | 0 | -0.02(-0.04%) | |||
Feb 15, 2024 | 46.96 | 48.42 | 46.96 | 48.40 | 1,256,195 | +1.58(+3.37%) |
Feb 14, 2024 | 46.48 | 47.12 | 46.48 | 46.82 | 937,152 | +0.48(+1.04%) |
Feb 13, 2024 | 47.00 | 47.36 | 46.23 | 46.34 | 1,225,673 | -0.80(-1.70%) |
Feb 12, 2024 | 46.75 | 47.53 | 46.75 | 47.14 | 1,739,474 | +0.39(+0.83%) |
Feb 09, 2024 | 46.75 | 46.88 | 46.41 | 46.75 | 960,138 | +0.08(+0.17%) |
Feb 08, 2024 | 47.31 | 47.33 | 46.60 | 46.67 | 1,510,518 | -0.83(-1.75%) |
Feb 07, 2024 | 48.44 | 48.66 | 47.26 | 47.50 | 945,693 | -0.79(-1.64%) |
Feb 06, 2024 | 47.63 | 48.33 | 47.57 | 48.29 | 764,186 | +0.60(+1.26%) |
Feb 05, 2024 | 48.13 | 48.14 | 47.26 | 47.69 | 1,296,491 | -0.73(-1.51%) |
Feb 02, 2024 | 47.84 | 48.53 | 47.46 | 48.42 | 1,028,426 | +0.25(+0.52%) |
Feb 01, 2024 | 47.49 | 48.27 | 47.35 | 48.17 | 925,870 | +0.66(+1.39%) |
Jan 31, 2024 | 48.24 | 48.44 | 47.41 | 47.51 | 2,067,604 | -1.29(-2.64%) |
Jan 30, 2024 | 49.00 | 49.02 | 48.53 | 48.80 | 742,983 | -0.20(-0.41%) |
Jan 29, 2024 | 48.90 | 49.20 | 48.60 | 49.00 | 1,787,298 | +0.16(+0.33%) |
Jan 26, 2024 | 48.76 | 49.19 | 48.56 | 48.84 | 1,424,175 | -0.10(-0.20%) |
Jan 25, 2024 | 48.40 | 49.13 | 48.33 | 48.94 | 942,068 | +0.68(+1.41%) |
Jan 24, 2024 | 48.26 | 48.45 | 47.96 | 48.26 | 2,351,570 | +0.11(+0.23%) |
Jan 23, 2024 | 48.82 | 49.20 | 48.10 | 48.15 | 1,465,853 | -0.70(-1.43%) |
Jan 22, 2024 | 49.38 | 49.74 | 48.72 | 48.85 | 1,353,715 | -0.53(-1.07%) |
Jan 19, 2024 | 49.37 | 49.49 | 48.79 | 49.38 | 1,443,544 | +0.12(+0.24%) |
Jan 18, 2024 | 49.78 | 50.07 | 49.03 | 49.26 | 1,131,058 | -0.54(-1.08%) |
Jan 17, 2024 | 50.63 | 50.64 | 49.58 | 49.80 | 1,208,554 | -1.20(-2.35%) |
Jan 16, 2024 | 51.25 | 51.40 | 50.73 | 51.00 | 864,905 | -0.39(-0.76%) |
Jan 15, 2024 | 51.07 | 51.54 | 50.94 | 51.39 | 246,673 | +0.28(+0.55%) |
Jan 12, 2024 | 50.91 | 51.81 | 50.91 | 51.11 | 614,883 | +0.02(+0.04%) |
Jan 11, 2024 | 51.42 | 51.42 | 50.83 | 51.09 | 882,854 | -0.40(-0.78%) |
Jan 10, 2024 | 51.33 | 51.71 | 51.19 | 51.49 | 999,325 | +0.16(+0.31%) |
Jan 09, 2024 | 51.48 | 51.69 | 51.14 | 51.33 | 796,825 | -0.21(-0.41%) |
Jan 08, 2024 | 50.90 | 51.74 | 50.90 | 51.54 | 806,421 | +0.68(+1.34%) |
Jan 05, 2024 | 50.60 | 51.17 | 50.42 | 50.86 | 1,714,190 | -0.03(-0.06%) |
Jan 04, 2024 | 50.75 | 51.21 | 50.43 | 50.89 | 549,976 | +0.17(+0.34%) |
Jan 03, 2024 | 50.36 | 50.93 | 50.35 | 50.72 | 654,063 | +0.04(+0.08%) |
Jan 02, 2024 | 50.00 | 51.23 | 49.98 | 50.68 | 1,190,916 | +0.38(+0.76%) |
Dec 29, 2023 | 50.30 | 0 | +0.24(+0.48%) | |||
Dec 28, 2023 | 49.54 | 50.07 | 49.54 | 50.06 | 437,238 | +0.36(+0.72%) |
Dec 27, 2023 | 49.10 | 49.97 | 49.10 | 49.70 | 824,746 | +0.27(+0.55%) |
Dec 22, 2023 | 49.43 | 0 | +0.48(+0.98%) | |||
Dec 21, 2023 | 48.94 | 49.61 | 48.90 | 48.95 | 1,473,106 | +0.17(+0.35%) |
Dec 20, 2023 | 49.72 | 49.96 | 48.77 | 48.78 | 642,120 | -1.01(-2.03%) |
Dec 19, 2023 | 49.31 | 49.97 | 49.31 | 49.79 | 502,765 | +0.49(+0.99%) |
Dec 18, 2023 | 49.51 | 49.71 | 49.06 | 49.30 | 569,270 | -0.26(-0.52%) |
Dec 15, 2023 | 50.21 | 50.38 | 49.24 | 49.56 | 2,887,504 | -0.67(-1.33%) |
Dec 14, 2023 | 50.20 | 50.55 | 49.94 | 50.23 | 1,297,083 | +0.38(+0.76%) |
Dec 13, 2023 | 47.90 | 49.90 | 47.66 | 49.85 | 1,454,973 | +1.80(+3.75%) |
Dec 12, 2023 | 48.38 | 48.64 | 47.33 | 48.05 | 1,171,517 | -0.80(-1.64%) |
Dec 11, 2023 | 49.03 | 49.03 | 48.20 | 48.85 | 959,571 | -0.25(-0.51%) |
Dec 08, 2023 | 49.48 | 49.75 | 48.87 | 49.10 | 647,640 | -0.38(-0.77%) |
Dec 07, 2023 | 49.04 | 49.77 | 48.75 | 49.48 | 907,513 | +0.58(+1.19%) |
Dec 06, 2023 | 48.40 | 49.04 | 48.18 | 48.90 | 670,119 | +0.82(+1.71%) |
Dec 05, 2023 | 48.22 | 48.61 | 47.98 | 48.08 | 1,295,267 | -0.21(-0.43%) |
Dec 04, 2023 | 48.19 | 48.55 | 48.00 | 48.29 | 887,341 | -0.08(-0.17%) |
Dec 01, 2023 | 47.60 | 48.39 | 47.57 | 48.37 | 1,232,865 | +0.68(+1.43%) |
Nov 30, 2023 | 47.59 | 47.69 | 46.63 | 47.69 | 1,398,818 | +0.19(+0.40%) |
Nov 29, 2023 | 48.12 | 48.13 | 47.40 | 47.50 | 1,094,024 | -0.30(-0.63%) |
Nov 28, 2023 | 47.84 | 48.27 | 47.74 | 47.80 | 1,906,422 | -0.08(-0.17%) |
Nov 27, 2023 | 48.32 | 48.36 | 47.70 | 47.88 | 978,842 | -0.32(-0.66%) |
Nov 24, 2023 | 48.28 | 48.47 | 48.08 | 48.20 | 251,887 | -0.12(-0.25%) |
Nov 23, 2023 | 48.46 | 48.50 | 48.21 | 48.32 | 173,509 | -0.03(-0.06%) |
Nov 22, 2023 | 48.60 | 48.78 | 48.27 | 48.35 | 925,467 | -0.09(-0.19%) |
Nov 21, 2023 | 48.91 | 49.10 | 48.38 | 48.44 | 1,054,134 | -0.48(-0.98%) |
Nov 20, 2023 | 49.01 | 49.02 | 48.54 | 48.92 | 1,069,798 | -0.17(-0.35%) |
Nov 17, 2023 | 48.83 | 49.21 | 48.64 | 49.09 | 929,979 | +0.40(+0.82%) |
Nov 16, 2023 | 48.57 | 49.17 | 48.57 | 48.69 | 807,301 | +0.35(+0.72%) |
Nov 15, 2023 | 48.50 | 48.57 | 48.02 | 48.34 | 1,840,894 | -0.10(-0.21%) |
Nov 14, 2023 | 48.00 | 48.92 | 48.00 | 48.44 | 1,162,697 | +0.85(+1.79%) |
Nov 13, 2023 | 48.05 | 48.05 | 47.25 | 47.59 | 1,443,232 | -0.49(-1.02%) |
Nov 10, 2023 | 48.40 | 48.77 | 47.99 | 48.08 | 1,794,141 | +0.02(+0.04%) |
Nov 09, 2023 | 48.22 | 48.82 | 47.97 | 48.06 | 1,247,565 | +0.08(+0.17%) |
Nov 08, 2023 | 48.19 | 48.32 | 47.70 | 47.98 | 1,519,621 | -0.21(-0.44%) |
Nov 07, 2023 | 48.43 | 48.64 | 48.13 | 48.19 | 1,775,231 | -0.33(-0.68%) |
Nov 06, 2023 | 48.49 | 48.92 | 48.19 | 48.52 | 1,378,122 | +0.04(+0.08%) |
Nov 03, 2023 | 48.95 | 48.95 | 48.24 | 48.48 | 1,788,440 | +0.07(+0.14%) |
Nov 02, 2023 | 47.00 | 48.57 | 46.94 | 48.41 | 1,752,284 | +1.77(+3.80%) |
Nov 01, 2023 | 45.61 | 46.79 | 45.45 | 46.64 | 1,800,775 | +1.22(+2.69%) |
Oct 31, 2023 | 45.63 | 45.74 | 45.00 | 45.42 | 1,261,883 | -0.81(-1.75%) |
Oct 30, 2023 | 46.13 | 46.67 | 45.76 | 46.23 | 880,195 | +0.30(+0.65%) |
Oct 27, 2023 | 46.30 | 46.41 | 45.76 | 45.93 | 1,509,809 | -0.25(-0.54%) |
Oct 26, 2023 | 45.82 | 46.43 | 45.80 | 46.18 | 1,274,663 | +0.42(+0.92%) |
Oct 25, 2023 | 45.30 | 45.80 | 45.02 | 45.76 | 965,293 | +0.30(+0.66%) |
Oct 24, 2023 | 45.42 | 46.01 | 45.30 | 45.46 | 1,169,179 | +0.26(+0.58%) |
Oct 23, 2023 | 44.11 | 45.51 | 43.67 | 45.20 | 3,122,288 | +0.90(+2.03%) |
Oct 20, 2023 | 45.41 | 45.67 | 44.28 | 44.30 | 1,343,286 | -1.23(-2.70%) |
Oct 19, 2023 | 45.78 | 46.22 | 45.48 | 45.53 | 911,916 | -0.37(-0.81%) |
Oct 18, 2023 | 46.75 | 46.76 | 45.75 | 45.90 | 1,520,176 | -1.10(-2.34%) |
Oct 17, 2023 | 47.11 | 47.52 | 46.81 | 47.00 | 602,213 | -0.33(-0.70%) |
Oct 16, 2023 | 46.75 | 47.42 | 46.61 | 47.33 | 1,218,455 | +0.61(+1.31%) |
Oct 13, 2023 | 47.42 | 47.70 | 46.61 | 46.72 | 3,125,423 | -0.37(-0.79%) |
Oct 12, 2023 | 48.54 | 48.84 | 46.96 | 47.09 | 1,293,113 | -1.66(-3.41%) |
Oct 11, 2023 | 48.28 | 48.80 | 48.02 | 48.75 | 2,152,404 | +0.82(+1.71%) |
Oct 10, 2023 | 47.75 | 48.17 | 47.58 | 47.93 | 2,245,224 | +0.54(+1.14%) |
Oct 06, 2023 | 47.39 | 0 | +0.02(+0.04%) | |||
Oct 05, 2023 | 46.10 | 47.57 | 46.10 | 47.37 | 1,472,576 | +1.27(+2.75%) |
Oct 04, 2023 | 45.56 | 46.26 | 45.21 | 46.10 | 2,997,370 | +0.77(+1.70%) |
Oct 03, 2023 | 45.71 | 45.90 | 44.63 | 45.33 | 1,553,037 | -0.54(-1.18%) |
Oct 02, 2023 | 47.37 | 47.38 | 45.66 | 45.87 | 4,930,147 | -1.55(-3.27%) |
Sep 29, 2023 | 48.47 | 48.70 | 47.32 | 47.42 | 1,277,871 | -0.70(-1.45%) |
Sep 28, 2023 | 47.95 | 48.28 | 47.64 | 48.12 | 617,679 | +0.36(+0.75%) |
Sep 27, 2023 | 48.86 | 48.96 | 47.66 | 47.76 | 934,961 | -1.07(-2.19%) |
Sep 26, 2023 | 49.90 | 49.99 | 48.79 | 48.83 | 3,438,961 | -1.15(-2.30%) |
Sep 25, 2023 | 50.36 | 50.32 | 49.88 | 49.98 | 706,287 | -0.60(-1.19%) |
Sep 22, 2023 | 50.30 | 50.72 | 49.92 | 50.58 | 531,620 | +0.11(+0.22%) |
Sep 21, 2023 | 51.10 | 51.17 | 50.39 | 50.47 | 570,621 | -0.78(-1.52%) |
Sep 20, 2023 | 51.12 | 51.57 | 51.11 | 51.25 | 551,376 | +0.14(+0.27%) |
Sep 19, 2023 | 51.96 | 52.21 | 51.09 | 51.11 | 890,810 | -0.99(-1.90%) |
Sep 18, 2023 | 51.75 | 52.31 | 51.58 | 52.10 | 703,266 | +0.27(+0.52%) |
Sep 15, 2023 | 51.34 | 52.28 | 51.34 | 51.83 | 1,987,354 | -0.03(-0.06%) |
Sep 14, 2023 | 51.42 | 51.95 | 51.35 | 51.86 | 698,636 | +0.82(+1.61%) |
Sep 13, 2023 | 50.43 | 51.13 | 50.23 | 51.04 | 841,866 | +0.53(+1.05%) |
Sep 12, 2023 | 50.53 | 50.58 | 50.06 | 50.51 | 448,102 | +0.07(+0.14%) |
Sep 11, 2023 | 50.05 | 50.64 | 50.05 | 50.44 | 419,072 | +0.38(+0.76%) |
Sep 08, 2023 | 50.18 | 50.44 | 49.93 | 50.06 | 631,430 | -0.01(-0.02%) |
Sep 07, 2023 | 49.64 | 50.35 | 49.57 | 50.07 | 780,277 | +0.57(+1.15%) |
Sep 06, 2023 | 50.49 | 50.63 | 49.41 | 49.50 | 1,041,081 | -1.05(-2.08%) |
Sep 05, 2023 | 51.21 | 51.35 | 50.52 | 50.55 | 584,349 | -0.72(-1.40%) |
Sep 01, 2023 | 51.27 | 0 | +0.62(+1.22%) | |||
Aug 31, 2023 | 51.33 | 51.44 | 50.57 | 50.65 | 711,421 | -0.59(-1.15%) |
Aug 30, 2023 | 50.88 | 51.65 | 50.88 | 51.24 | 840,171 | +0.38(+0.75%) |
Aug 29, 2023 | 50.94 | 51.13 | 50.65 | 50.86 | 828,914 | +0.08(+0.16%) |
Aug 28, 2023 | 50.81 | 51.38 | 50.75 | 50.78 | 696,683 | +0.04(+0.08%) |
Aug 25, 2023 | 51.10 | 51.22 | 50.73 | 50.74 | 580,691 | -0.16(-0.31%) |
Aug 24, 2023 | 51.13 | 51.52 | 50.85 | 50.90 | 807,679 | -0.24(-0.47%) |
Aug 23, 2023 | 51.19 | 51.46 | 51.01 | 51.14 | 581,095 | +0.32(+0.63%) |
Aug 22, 2023 | 50.72 | 50.90 | 50.32 | 50.82 | 611,627 | +0.09(+0.18%) |
Aug 21, 2023 | 51.44 | 51.49 | 50.30 | 50.73 | 1,418,086 | -0.75(-1.46%) |
Aug 18, 2023 | 50.60 | 51.53 | 50.50 | 51.48 | 1,565,549 | +0.92(+1.82%) |
Aug 17, 2023 | 50.31 | 50.98 | 50.30 | 50.56 | 555,747 | +0.16(+0.32%) |
Aug 16, 2023 | 50.06 | 51.03 | 50.05 | 50.40 | 445,651 | +0.35(+0.70%) |
Aug 15, 2023 | 50.62 | 50.62 | 50.04 | 50.05 | 743,653 | -0.71(-1.40%) |
Aug 14, 2023 | 51.41 | 51.92 | 50.75 | 50.76 | 886,350 | -0.81(-1.57%) |
Aug 11, 2023 | 51.75 | 51.82 | 51.30 | 51.57 | 912,178 | -0.30(-0.58%) |
Aug 10, 2023 | 52.00 | 52.39 | 51.75 | 51.87 | 960,753 | -0.06(-0.12%) |
Aug 09, 2023 | 51.15 | 52.10 | 51.15 | 51.93 | 730,946 | +0.77(+1.51%) |
Aug 08, 2023 | 51.08 | 51.33 | 50.94 | 51.16 | 874,129 | +0.12(+0.24%) |
Aug 04, 2023 | 51.04 | 0 | +0.33(+0.65%) | |||
Aug 03, 2023 | 51.77 | 51.82 | 50.49 | 50.71 | 931,958 | -1.46(-2.80%) |
Aug 02, 2023 | 52.57 | 52.57 | 51.92 | 52.17 | 4,118,990 | -0.62(-1.17%) |
Aug 01, 2023 | 53.44 | 53.53 | 52.71 | 52.79 | 2,292,794 | -0.70(-1.31%) |
Jul 31, 2023 | 53.64 | 53.87 | 53.34 | 53.49 | 778,269 | -0.81(-1.49%) |
Jul 28, 2023 | 54.74 | 55.08 | 54.24 | 54.30 | 2,396,624 | -0.37(-0.68%) |
Jul 27, 2023 | 55.20 | 55.49 | 54.45 | 54.67 | 2,413,595 | -0.73(-1.32%) |
Jul 26, 2023 | 55.48 | 55.74 | 55.12 | 55.40 | 1,489,191 | +0.21(+0.38%) |
Jul 25, 2023 | 55.00 | 55.24 | 54.83 | 55.19 | 320,999 | +0.10(+0.18%) |
Jul 24, 2023 | 55.00 | 55.29 | 54.90 | 55.09 | 399,772 | +0.09(+0.16%) |
Jul 21, 2023 | 54.96 | 55.47 | 54.87 | 55.00 | 485,133 | +0.06(+0.11%) |
Jul 20, 2023 | 54.42 | 55.18 | 54.33 | 54.94 | 771,860 | +0.51(+0.94%) |
Jul 19, 2023 | 53.99 | 54.56 | 53.93 | 54.43 | 811,789 | +0.68(+1.27%) |
Jul 18, 2023 | 54.07 | 54.07 | 53.25 | 53.75 | 2,344,339 | -0.27(-0.50%) |
Jul 17, 2023 | 54.36 | 54.47 | 53.85 | 54.02 | 416,886 | -0.32(-0.59%) |
Jul 14, 2023 | 54.05 | 54.70 | 53.95 | 54.34 | 581,776 | +0.37(+0.69%) |
Jul 13, 2023 | 53.36 | 54.04 | 53.36 | 53.97 | 903,106 | +0.62(+1.16%) |
Jul 12, 2023 | 52.71 | 53.44 | 52.63 | 53.35 | 545,041 | +0.76(+1.45%) |
Jul 11, 2023 | 52.81 | 52.99 | 52.41 | 52.59 | 572,064 | -0.36(-0.68%) |
Jul 10, 2023 | 53.78 | 53.85 | 52.81 | 52.95 | 686,961 | -0.81(-1.51%) |
Jul 07, 2023 | 53.92 | 54.02 | 53.43 | 53.76 | 494,200 | -0.45(-0.83%) |
Jul 06, 2023 | 54.42 | 54.53 | 54.04 | 54.21 | 1,931,824 | -0.51(-0.93%) |
Jul 05, 2023 | 54.34 | 54.83 | 54.27 | 54.72 | 1,564,825 | +0.17(+0.31%) |