Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.80 | 64.04 | 63.27 | 63.27 | 62,317 | -0.93(-1.45%) |
Apr 29, 2024 | 64.17 | 64.36 | 63.93 | 64.20 | 7,887 | +0.34(+0.53%) |
Apr 26, 2024 | 64.13 | 64.13 | 63.69 | 63.86 | 8,214 | +0.85(+1.35%) |
Apr 25, 2024 | 63.63 | 63.63 | 62.66 | 63.01 | 12,958 | -0.61(-0.96%) |
Apr 24, 2024 | 64.07 | 64.08 | 63.41 | 63.62 | 18,384 | -0.54(-0.85%) |
Apr 23, 2024 | 63.25 | 64.43 | 63.25 | 64.16 | 41,458 | +1.20(+1.90%) |
Apr 22, 2024 | 62.46 | 63.08 | 62.37 | 62.97 | 6,708 | +0.85(+1.36%) |
Apr 19, 2024 | 61.95 | 62.63 | 61.81 | 62.12 | 27,471 | -0.23(-0.38%) |
Apr 18, 2024 | 62.51 | 62.73 | 62.12 | 62.35 | 9,449 | -0.49(-0.79%) |
Apr 17, 2024 | 63.13 | 63.16 | 62.54 | 62.85 | 20,829 | -0.12(-0.19%) |
Apr 16, 2024 | 62.99 | 63.10 | 62.63 | 62.97 | 7,329 | -0.33(-0.52%) |
Apr 15, 2024 | 64.70 | 64.94 | 63.29 | 63.30 | 50,595 | -0.60(-0.94%) |
Apr 12, 2024 | 64.55 | 64.55 | 63.86 | 63.90 | 27,699 | -1.39(-2.13%) |
Apr 11, 2024 | 65.01 | 65.66 | 64.66 | 65.29 | 7,628 | +0.54(+0.83%) |
Apr 10, 2024 | 65.21 | 65.21 | 64.53 | 64.75 | 14,226 | -1.37(-2.07%) |
Apr 09, 2024 | 66.38 | 66.38 | 65.73 | 66.12 | 4,958 | +0.30(+0.46%) |
Apr 08, 2024 | 65.96 | 66.23 | 65.62 | 65.82 | 20,280 | +0.52(+0.80%) |
Apr 05, 2024 | 64.74 | 65.65 | 64.74 | 65.30 | 13,169 | +0.55(+0.85%) |
Apr 04, 2024 | 65.97 | 66.14 | 64.74 | 64.74 | 8,807 | -0.85(-1.29%) |
Apr 03, 2024 | 65.00 | 65.68 | 65.00 | 65.59 | 236,160 | +0.55(+0.85%) |
Apr 02, 2024 | 65.07 | 65.27 | 64.70 | 65.04 | 9,224 | -0.52(-0.79%) |
Apr 01, 2024 | 66.03 | 66.03 | 65.29 | 65.56 | 39,220 | -0.40(-0.61%) |
Mar 28, 2024 | 65.91 | 66.14 | 65.60 | 65.96 | 51,844 | +0.42(+0.64%) |
Mar 27, 2024 | 65.20 | 65.73 | 65.20 | 65.54 | 9,467 | +0.47(+0.72%) |
Mar 26, 2024 | 65.75 | 65.75 | 65.07 | 65.07 | 6,823 | -0.21(-0.32%) |
Mar 25, 2024 | 65.28 | 65.65 | 65.24 | 65.28 | 10,283 | +0.25(+0.38%) |
Mar 22, 2024 | 65.78 | 65.78 | 65.03 | 65.03 | 10,611 | -0.74(-1.13%) |
Mar 21, 2024 | 65.57 | 66.13 | 65.42 | 65.77 | 17,099 | +0.99(+1.53%) |
Mar 20, 2024 | 63.55 | 64.80 | 63.55 | 64.78 | 7,860 | +0.91(+1.43%) |
Mar 19, 2024 | 63.41 | 64.07 | 63.41 | 63.87 | 7,863 | +0.18(+0.28%) |
Mar 18, 2024 | 64.47 | 64.47 | 63.68 | 63.69 | 11,078 | -0.69(-1.07%) |
Mar 15, 2024 | 64.01 | 64.56 | 63.84 | 64.38 | 29,475 | +0.54(+0.84%) |
Mar 14, 2024 | 64.75 | 65.02 | 63.69 | 63.85 | 4,812 | -1.17(-1.80%) |
Mar 13, 2024 | 64.53 | 65.20 | 64.53 | 65.02 | 16,780 | +0.09(+0.15%) |
Mar 12, 2024 | 64.84 | 64.99 | 64.49 | 64.92 | 4,752 | +0.40(+0.62%) |
Mar 11, 2024 | 64.46 | 64.59 | 64.22 | 64.52 | 13,026 | -0.08(-0.12%) |
Mar 08, 2024 | 65.20 | 65.27 | 64.60 | 64.60 | 9,113 | -0.23(-0.35%) |
Mar 07, 2024 | 64.42 | 64.89 | 64.32 | 64.83 | 6,801 | +0.63(+0.99%) |
Mar 06, 2024 | 64.11 | 64.19 | 63.77 | 64.19 | 5,431 | +1.12(+1.78%) |
Mar 05, 2024 | 63.74 | 63.74 | 63.07 | 63.07 | 9,923 | -0.73(-1.14%) |
Mar 04, 2024 | 63.96 | 64.06 | 63.42 | 63.80 | 15,031 | -0.46(-0.71%) |
Mar 01, 2024 | 64.08 | 64.29 | 63.76 | 64.26 | 38,607 | +0.39(+0.61%) |
Feb 29, 2024 | 63.89 | 64.09 | 63.33 | 63.87 | 11,320 | +0.44(+0.69%) |
Feb 28, 2024 | 63.23 | 63.68 | 63.23 | 63.43 | 11,267 | -0.36(-0.56%) |
Feb 27, 2024 | 63.78 | 63.86 | 63.47 | 63.79 | 7,342 | +0.26(+0.42%) |
Feb 26, 2024 | 64.22 | 64.22 | 63.24 | 63.53 | 34,492 | +0.16(+0.25%) |
Feb 23, 2024 | 63.55 | 63.68 | 63.18 | 63.37 | 27,223 | -0.06(-0.09%) |
Feb 22, 2024 | 63.43 | 63.76 | 63.37 | 63.43 | 52,643 | +0.32(+0.50%) |
Feb 21, 2024 | 62.35 | 63.11 | 62.35 | 63.11 | 16,803 | +0.20(+0.32%) |
Feb 20, 2024 | 62.80 | 63.09 | 62.68 | 62.91 | 15,102 | -0.05(-0.07%) |
Feb 16, 2024 | 62.86 | 63.33 | 62.71 | 62.96 | 14,854 | -0.26(-0.41%) |
Feb 15, 2024 | 62.81 | 63.30 | 62.45 | 63.22 | 17,924 | +1.05(+1.68%) |
Feb 14, 2024 | 61.81 | 62.21 | 61.81 | 62.18 | 9,544 | +0.97(+1.58%) |
Feb 13, 2024 | 61.56 | 61.83 | 60.81 | 61.21 | 15,027 | -1.87(-2.96%) |
Feb 12, 2024 | 62.78 | 63.24 | 62.78 | 63.08 | 11,197 | +0.78(+1.26%) |
Feb 09, 2024 | 62.08 | 62.39 | 61.83 | 62.30 | 18,922 | +0.27(+0.44%) |
Feb 08, 2024 | 61.69 | 62.25 | 61.69 | 62.02 | 19,123 | +0.77(+1.26%) |
Feb 07, 2024 | 60.99 | 61.53 | 60.95 | 61.25 | 16,169 | +0.50(+0.82%) |
Feb 06, 2024 | 60.57 | 60.79 | 60.40 | 60.75 | 10,047 | +0.46(+0.76%) |
Feb 05, 2024 | 60.60 | 60.60 | 59.87 | 60.30 | 59,597 | -0.75(-1.23%) |
Feb 02, 2024 | 60.98 | 61.21 | 60.66 | 61.05 | 21,226 | -0.49(-0.79%) |
Feb 01, 2024 | 61.67 | 61.67 | 60.76 | 61.54 | 10,324 | +0.24(+0.39%) |
Jan 31, 2024 | 62.07 | 62.07 | 60.97 | 61.30 | 11,546 | -0.61(-0.99%) |
Jan 30, 2024 | 61.88 | 62.05 | 61.76 | 61.91 | 17,344 | +0.06(+0.10%) |
Jan 29, 2024 | 61.76 | 61.85 | 61.47 | 61.85 | 7,542 | +0.14(+0.23%) |
Jan 26, 2024 | 61.56 | 61.83 | 61.56 | 61.71 | 44,443 | +0.51(+0.83%) |
Jan 25, 2024 | 61.38 | 61.38 | 60.59 | 61.20 | 10,372 | +0.77(+1.28%) |
Jan 24, 2024 | 61.04 | 61.04 | 60.32 | 60.43 | 11,221 | +0.35(+0.58%) |
Jan 23, 2024 | 60.28 | 60.42 | 59.83 | 60.08 | 17,166 | +0.02(+0.04%) |
Jan 22, 2024 | 60.01 | 60.30 | 59.90 | 60.05 | 10,252 | +0.27(+0.46%) |
Jan 19, 2024 | 59.28 | 59.78 | 58.95 | 59.78 | 9,371 | +0.65(+1.11%) |
Jan 18, 2024 | 58.68 | 59.14 | 58.57 | 59.13 | 44,884 | +0.74(+1.27%) |
Jan 17, 2024 | 57.87 | 58.38 | 57.74 | 58.38 | 9,011 | -0.22(-0.37%) |
Jan 16, 2024 | 58.85 | 58.96 | 58.41 | 58.60 | 51,609 | -0.86(-1.45%) |
Jan 12, 2024 | 59.80 | 59.80 | 59.35 | 59.46 | 5,013 | +0.00(+0.00%) |
Jan 11, 2024 | 59.54 | 59.57 | 58.98 | 59.46 | 21,873 | +0.01(+0.02%) |
Jan 10, 2024 | 59.49 | 59.60 | 59.17 | 59.45 | 6,865 | +0.14(+0.23%) |
Jan 09, 2024 | 59.50 | 59.50 | 59.13 | 59.31 | 6,727 | -0.46(-0.76%) |
Jan 08, 2024 | 59.29 | 60.09 | 59.26 | 59.77 | 7,948 | +0.54(+0.90%) |
Jan 05, 2024 | 59.03 | 59.80 | 59.03 | 59.24 | 18,058 | -0.25(-0.42%) |
Jan 04, 2024 | 59.18 | 59.88 | 59.18 | 59.48 | 157,164 | +0.12(+0.21%) |
Jan 03, 2024 | 59.48 | 59.98 | 59.05 | 59.36 | 23,242 | -0.89(-1.47%) |
Jan 02, 2024 | 61.04 | 61.31 | 60.00 | 60.25 | 19,100 | -1.44(-2.33%) |
Dec 29, 2023 | 61.97 | 62.04 | 61.50 | 61.68 | 14,724 | -0.33(-0.53%) |
Dec 28, 2023 | 62.07 | 62.23 | 61.95 | 62.01 | 7,892 | -0.26(-0.42%) |
Dec 27, 2023 | 61.83 | 62.41 | 61.81 | 62.27 | 39,207 | +0.33(+0.53%) |
Dec 26, 2023 | 61.25 | 62.08 | 61.25 | 61.94 | 12,546 | +0.54(+0.88%) |
Dec 22, 2023 | 61.42 | 61.73 | 61.40 | 61.41 | 32,767 | +0.47(+0.77%) |
Dec 21, 2023 | 61.00 | 61.08 | 60.62 | 60.94 | 21,695 | +0.71(+1.18%) |
Dec 20, 2023 | 60.87 | 61.47 | 60.23 | 60.23 | 23,023 | -0.84(-1.37%) |
Dec 19, 2023 | 60.49 | 61.24 | 60.46 | 61.06 | 25,969 | +0.70(+1.16%) |
Dec 18, 2023 | 60.36 | 60.46 | 60.05 | 60.37 | 24,603 | +0.30(+0.51%) |
Dec 15, 2023 | 60.36 | 60.48 | 59.82 | 60.06 | 14,809 | -0.22(-0.36%) |
Dec 14, 2023 | 59.47 | 60.39 | 59.47 | 60.28 | 13,383 | +2.47(+4.26%) |
Dec 13, 2023 | 57.08 | 58.12 | 56.61 | 57.81 | 17,777 | +0.95(+1.67%) |
Dec 12, 2023 | 56.78 | 56.99 | 56.60 | 56.87 | 5,177 | +0.08(+0.13%) |
Dec 11, 2023 | 56.62 | 57.05 | 56.52 | 56.79 | 13,674 | -0.00(-0.00%) |
Dec 08, 2023 | 56.30 | 56.93 | 56.30 | 56.79 | 34,562 | +0.16(+0.28%) |
Dec 07, 2023 | 56.14 | 56.85 | 56.14 | 56.63 | 17,023 | +0.64(+1.15%) |
Dec 06, 2023 | 56.51 | 56.75 | 55.94 | 55.99 | 15,192 | +0.21(+0.37%) |
Dec 05, 2023 | 56.22 | 56.22 | 55.78 | 55.78 | 8,794 | -0.05(-0.09%) |
Dec 04, 2023 | 55.78 | 56.29 | 55.78 | 55.83 | 12,968 | -0.75(-1.33%) |
Dec 01, 2023 | 55.60 | 56.58 | 55.51 | 56.58 | 24,749 | +0.86(+1.55%) |
Nov 30, 2023 | 55.74 | 55.84 | 55.32 | 55.72 | 5,556 | +0.24(+0.42%) |
Nov 29, 2023 | 55.01 | 55.49 | 54.86 | 55.49 | 7,550 | +0.83(+1.52%) |
Nov 28, 2023 | 54.42 | 54.71 | 54.22 | 54.65 | 23,010 | +0.24(+0.45%) |
Nov 27, 2023 | 54.62 | 54.62 | 54.10 | 54.41 | 17,570 | -0.11(-0.20%) |
Nov 24, 2023 | 54.27 | 54.74 | 54.27 | 54.52 | 415,578 | +0.40(+0.74%) |
Nov 22, 2023 | 54.00 | 54.11 | 53.63 | 54.11 | 226,779 | +0.46(+0.86%) |
Nov 21, 2023 | 53.95 | 53.95 | 53.48 | 53.65 | 18,066 | -0.29(-0.54%) |
Nov 20, 2023 | 53.71 | 54.00 | 53.45 | 53.95 | 15,012 | +0.40(+0.74%) |
Nov 17, 2023 | 53.49 | 53.63 | 53.19 | 53.55 | 19,628 | +0.83(+1.57%) |
Nov 16, 2023 | 53.31 | 53.31 | 52.71 | 52.72 | 6,488 | -0.40(-0.76%) |
Nov 15, 2023 | 53.15 | 53.39 | 52.93 | 53.13 | 28,842 | +0.29(+0.56%) |
Nov 14, 2023 | 52.26 | 53.03 | 52.26 | 52.83 | 10,098 | +2.11(+4.16%) |
Nov 13, 2023 | 50.29 | 50.83 | 50.29 | 50.72 | 6,750 | -0.10(-0.19%) |
Nov 10, 2023 | 50.43 | 50.84 | 50.09 | 50.82 | 14,815 | +0.50(+0.99%) |
Nov 09, 2023 | 50.83 | 51.06 | 50.19 | 50.32 | 9,484 | -0.15(-0.30%) |
Nov 08, 2023 | 50.04 | 50.67 | 50.04 | 50.47 | 32,281 | +0.43(+0.86%) |
Nov 07, 2023 | 49.79 | 50.28 | 49.78 | 50.04 | 36,956 | +0.14(+0.27%) |
Nov 06, 2023 | 50.49 | 50.49 | 49.62 | 49.90 | 7,481 | -0.57(-1.13%) |
Nov 03, 2023 | 49.88 | 50.65 | 49.88 | 50.47 | 9,152 | +1.20(+2.43%) |
Nov 02, 2023 | 48.70 | 49.28 | 48.70 | 49.28 | 12,112 | +1.47(+3.07%) |
Nov 01, 2023 | 47.20 | 47.81 | 47.12 | 47.81 | 13,146 | +0.72(+1.54%) |
Oct 31, 2023 | 47.20 | 47.20 | 46.83 | 47.08 | 10,829 | +0.06(+0.13%) |
Oct 30, 2023 | 46.71 | 47.26 | 46.66 | 47.02 | 5,315 | +0.90(+1.96%) |
Oct 27, 2023 | 46.84 | 46.84 | 46.05 | 46.12 | 7,540 | -0.62(-1.32%) |
Oct 26, 2023 | 46.64 | 46.93 | 46.48 | 46.73 | 5,936 | +0.16(+0.35%) |
Oct 25, 2023 | 47.02 | 47.02 | 46.48 | 46.57 | 6,158 | -0.95(-2.01%) |
Oct 24, 2023 | 47.55 | 47.69 | 47.26 | 47.53 | 4,275 | +0.44(+0.94%) |
Oct 23, 2023 | 46.74 | 47.60 | 46.67 | 47.09 | 807,265 | -0.04(-0.07%) |
Oct 20, 2023 | 47.48 | 47.56 | 47.02 | 47.12 | 13,877 | -0.76(-1.60%) |
Oct 19, 2023 | 48.38 | 48.38 | 47.59 | 47.88 | 9,980 | -0.82(-1.69%) |
Oct 18, 2023 | 49.26 | 49.26 | 48.48 | 48.71 | 5,535 | -1.16(-2.32%) |
Oct 17, 2023 | 49.25 | 50.14 | 49.25 | 49.86 | 15,820 | -0.15(-0.30%) |
Oct 16, 2023 | 49.66 | 50.10 | 49.65 | 50.02 | 9,130 | +0.67(+1.36%) |
Oct 13, 2023 | 50.11 | 50.11 | 49.05 | 49.34 | 16,359 | -0.86(-1.71%) |
Oct 12, 2023 | 50.66 | 50.84 | 50.05 | 50.20 | 16,460 | -0.53(-1.04%) |
Oct 11, 2023 | 50.76 | 51.01 | 50.48 | 50.73 | 10,335 | +0.24(+0.47%) |
Oct 10, 2023 | 50.25 | 50.75 | 50.25 | 50.49 | 28,388 | +0.74(+1.49%) |
Oct 09, 2023 | 49.61 | 49.92 | 49.61 | 49.75 | 5,240 | -0.22(-0.43%) |
Oct 06, 2023 | 49.96 | 50.22 | 49.85 | 49.97 | 3,685 | +0.73(+1.47%) |
Oct 05, 2023 | 49.07 | 49.32 | 48.81 | 49.25 | 7,179 | +0.22(+0.44%) |
Oct 04, 2023 | 48.93 | 49.03 | 48.34 | 49.03 | 115,117 | +0.26(+0.53%) |
Oct 03, 2023 | 49.49 | 49.49 | 48.57 | 48.77 | 8,228 | -0.93(-1.88%) |
Oct 02, 2023 | 50.15 | 50.36 | 49.43 | 49.71 | 29,852 | -0.91(-1.80%) |
Sep 29, 2023 | 51.45 | 51.45 | 50.42 | 50.62 | 8,829 | -0.11(-0.21%) |
Sep 28, 2023 | 50.24 | 50.84 | 50.24 | 50.72 | 7,193 | +0.52(+1.03%) |
Sep 27, 2023 | 50.32 | 50.37 | 49.84 | 50.21 | 10,742 | -0.05(-0.10%) |
Sep 26, 2023 | 50.75 | 50.93 | 50.13 | 50.26 | 4,789 | -0.73(-1.44%) |
Sep 25, 2023 | 50.57 | 51.13 | 50.85 | 50.99 | 25,336 | +0.13(+0.25%) |
Sep 22, 2023 | 51.19 | 51.23 | 50.75 | 50.86 | 9,935 | -0.20(-0.39%) |
Sep 21, 2023 | 51.66 | 51.66 | 51.02 | 51.06 | 23,098 | -0.96(-1.85%) |
Sep 20, 2023 | 52.44 | 52.91 | 52.02 | 52.02 | 27,934 | -0.20(-0.39%) |
Sep 19, 2023 | 52.31 | 52.46 | 52.03 | 52.23 | 8,171 | +0.18(+0.34%) |
Sep 18, 2023 | 52.33 | 52.36 | 52.01 | 52.05 | 13,495 | -0.55(-1.05%) |
Sep 15, 2023 | 52.55 | 52.68 | 52.39 | 52.61 | 7,305 | +0.46(+0.88%) |
Sep 14, 2023 | 52.09 | 52.44 | 52.02 | 52.15 | 71,858 | +0.13(+0.25%) |
Sep 13, 2023 | 51.98 | 52.20 | 51.78 | 52.02 | 6,735 | -0.10(-0.20%) |
Sep 12, 2023 | 51.88 | 52.37 | 51.88 | 52.12 | 20,531 | +0.08(+0.15%) |
Sep 11, 2023 | 52.01 | 52.21 | 51.89 | 52.04 | 18,741 | +0.34(+0.66%) |
Sep 08, 2023 | 51.59 | 51.81 | 51.35 | 51.71 | 5,248 | -0.05(-0.09%) |
Sep 07, 2023 | 51.54 | 51.83 | 51.36 | 51.75 | 31,600 | -0.02(-0.04%) |
Sep 06, 2023 | 51.97 | 52.39 | 51.54 | 51.77 | 8,111 | -0.16(-0.30%) |
Sep 05, 2023 | 52.43 | 52.43 | 51.93 | 51.93 | 3,867 | -0.12(-0.23%) |
Sep 01, 2023 | 52.33 | 52.33 | 51.86 | 52.05 | 6,771 | -0.07(-0.13%) |
Aug 31, 2023 | 52.07 | 52.33 | 51.98 | 52.12 | 9,079 | -0.15(-0.29%) |
Aug 30, 2023 | 51.80 | 52.27 | 51.80 | 52.27 | 10,905 | +0.51(+0.99%) |
Aug 29, 2023 | 50.74 | 51.96 | 50.74 | 51.75 | 4,387 | +1.03(+2.02%) |
Aug 28, 2023 | 50.46 | 51.02 | 50.45 | 50.73 | 12,846 | +0.44(+0.87%) |
Aug 25, 2023 | 50.36 | 50.36 | 49.85 | 50.29 | 5,049 | +0.24(+0.48%) |
Aug 24, 2023 | 50.57 | 50.89 | 50.05 | 50.05 | 19,736 | -0.51(-1.01%) |
Aug 23, 2023 | 50.08 | 50.58 | 50.02 | 50.56 | 21,852 | +0.44(+0.87%) |
Aug 22, 2023 | 50.66 | 50.66 | 50.08 | 50.12 | 25,420 | -0.37(-0.73%) |
Aug 21, 2023 | 50.75 | 50.75 | 50.18 | 50.49 | 9,601 | -0.19(-0.37%) |
Aug 18, 2023 | 50.02 | 50.89 | 50.02 | 50.68 | 20,210 | +0.20(+0.41%) |
Aug 17, 2023 | 51.21 | 51.21 | 50.38 | 50.47 | 13,125 | -0.76(-1.48%) |
Aug 16, 2023 | 51.47 | 51.58 | 51.13 | 51.23 | 29,146 | -0.35(-0.67%) |
Aug 15, 2023 | 52.01 | 52.01 | 51.41 | 51.58 | 12,055 | -0.71(-1.35%) |
Aug 14, 2023 | 51.96 | 52.43 | 51.78 | 52.29 | 9,185 | +0.05(+0.09%) |
Aug 11, 2023 | 52.51 | 52.52 | 52.16 | 52.24 | 7,810 | -0.39(-0.73%) |
Aug 10, 2023 | 53.04 | 53.33 | 52.53 | 52.62 | 14,320 | -0.11(-0.21%) |
Aug 09, 2023 | 52.94 | 53.13 | 52.56 | 52.74 | 5,562 | -0.30(-0.57%) |
Aug 08, 2023 | 52.84 | 53.04 | 52.43 | 53.04 | 19,158 | -0.72(-1.34%) |
Aug 07, 2023 | 53.41 | 53.76 | 53.39 | 53.76 | 5,483 | +0.53(+1.00%) |
Aug 04, 2023 | 52.98 | 53.72 | 52.89 | 53.23 | 11,597 | +0.53(+1.01%) |
Aug 03, 2023 | 52.52 | 52.74 | 52.32 | 52.69 | 7,354 | +0.01(+0.02%) |
Aug 02, 2023 | 53.24 | 53.24 | 52.45 | 52.68 | 13,517 | -1.14(-2.12%) |
Aug 01, 2023 | 53.69 | 53.92 | 53.69 | 53.83 | 9,533 | -0.43(-0.79%) |
Jul 31, 2023 | 54.44 | 54.76 | 54.25 | 54.25 | 50,920 | +0.22(+0.41%) |
Jul 28, 2023 | 54.15 | 54.45 | 54.02 | 54.03 | 31,870 | +0.36(+0.67%) |
Jul 27, 2023 | 54.78 | 54.78 | 53.60 | 53.67 | 14,384 | -0.99(-1.81%) |
Jul 26, 2023 | 54.45 | 54.94 | 54.20 | 54.66 | 8,835 | +0.30(+0.55%) |
Jul 25, 2023 | 54.13 | 54.56 | 54.06 | 54.36 | 25,906 | +0.16(+0.29%) |
Jul 24, 2023 | 54.20 | 54.37 | 54.09 | 54.20 | 7,718 | -0.01(-0.03%) |
Jul 21, 2023 | 54.22 | 54.57 | 54.03 | 54.21 | 11,854 | -0.08(-0.15%) |
Jul 20, 2023 | 54.29 | 54.84 | 53.95 | 54.29 | 57,784 | -0.55(-1.00%) |
Jul 19, 2023 | 54.25 | 54.87 | 54.25 | 54.84 | 48,569 | +0.98(+1.82%) |
Jul 18, 2023 | 53.60 | 54.21 | 53.57 | 53.87 | 39,612 | +0.45(+0.84%) |
Jul 17, 2023 | 52.91 | 53.55 | 52.88 | 53.41 | 83,865 | -0.01(-0.03%) |
Jul 14, 2023 | 53.57 | 53.67 | 53.28 | 53.43 | 62,623 | +0.10(+0.18%) |
Jul 13, 2023 | 52.61 | 53.36 | 52.61 | 53.33 | 26,180 | +1.26(+2.42%) |
Jul 12, 2023 | 51.88 | 52.27 | 51.88 | 52.07 | 11,516 | +0.97(+1.90%) |
Jul 11, 2023 | 50.57 | 51.25 | 50.57 | 51.10 | 12,405 | +0.63(+1.25%) |
Jul 10, 2023 | 50.38 | 50.52 | 50.21 | 50.47 | 18,048 | +0.05(+0.10%) |
Jul 07, 2023 | 49.89 | 50.67 | 49.89 | 50.43 | 5,656 | +0.53(+1.07%) |
Jul 06, 2023 | 49.75 | 49.99 | 49.02 | 49.89 | 103,984 | -0.33(-0.66%) |
Jul 05, 2023 | 50.47 | 50.55 | 50.14 | 50.23 | 16,898 | -0.73(-1.44%) |
Jul 03, 2023 | 50.77 | 51.13 | 50.77 | 50.96 | 6,916 | +0.00(+0.00%) |
Jun 30, 2023 | 50.91 | 51.29 | 50.81 | 50.96 | 11,020 | +0.53(+1.06%) |
Jun 29, 2023 | 50.33 | 50.52 | 50.23 | 50.43 | 7,808 | +0.20(+0.39%) |
Jun 28, 2023 | 49.99 | 50.28 | 49.99 | 50.23 | 35,705 | +0.23(+0.47%) |
Jun 27, 2023 | 49.60 | 50.09 | 49.33 | 49.99 | 18,557 | +0.49(+0.99%) |
Jun 26, 2023 | 49.46 | 49.79 | 49.13 | 49.51 | 20,970 | +0.00(+0.00%) |
Jun 23, 2023 | 49.51 | 49.80 | 49.22 | 49.51 | 17,239 | -0.68(-1.35%) |
Jun 22, 2023 | 50.23 | 50.38 | 49.94 | 50.18 | 20,240 | -0.34(-0.67%) |
Jun 21, 2023 | 50.62 | 50.77 | 50.35 | 50.52 | 6,065 | -0.39(-0.76%) |
Jun 20, 2023 | 51.20 | 51.20 | 50.67 | 50.91 | 42,786 | -0.76(-1.47%) |
Jun 16, 2023 | 52.10 | 52.12 | 51.58 | 51.67 | 11,694 | -0.47(-0.91%) |
Jun 15, 2023 | 51.58 | 52.48 | 51.58 | 52.15 | 45,499 | +0.14(+0.27%) |
Jun 14, 2023 | 52.15 | 52.19 | 51.43 | 52.00 | 18,383 | -0.09(-0.18%) |
Jun 13, 2023 | 51.72 | 52.10 | 51.72 | 52.10 | 26,216 | +0.66(+1.29%) |
Jun 12, 2023 | 51.53 | 51.53 | 51.15 | 51.43 | 14,387 | -0.09(-0.18%) |
Jun 09, 2023 | 51.48 | 51.62 | 51.24 | 51.53 | 8,447 | +0.09(+0.18%) |
Jun 08, 2023 | 50.82 | 51.48 | 50.82 | 51.43 | 435,622 | +0.57(+1.12%) |
Jun 07, 2023 | 50.58 | 51.01 | 50.58 | 50.86 | 333,796 | +0.24(+0.47%) |
Jun 06, 2023 | 49.68 | 50.67 | 49.35 | 50.63 | 39,621 | +0.71(+1.43%) |
Jun 05, 2023 | 49.82 | 49.96 | 49.52 | 49.92 | 123,028 | +0.05(+0.10%) |
Jun 02, 2023 | 49.68 | 50.39 | 49.68 | 49.87 | 34,150 | +0.81(+1.64%) |
Jun 01, 2023 | 48.59 | 49.16 | 48.35 | 49.06 | 12,480 | +0.38(+0.78%) |
May 31, 2023 | 48.73 | 48.73 | 47.97 | 48.68 | 24,978 | -0.19(-0.39%) |
May 30, 2023 | 48.87 | 49.06 | 48.44 | 48.87 | 17,979 | +0.24(+0.49%) |
May 26, 2023 | 47.97 | 48.73 | 47.97 | 48.63 | 29,398 | +0.90(+1.89%) |
May 25, 2023 | 48.02 | 48.06 | 47.59 | 47.73 | 8,618 | -0.24(-0.49%) |
May 24, 2023 | 48.21 | 48.21 | 47.69 | 47.97 | 15,272 | -0.62(-1.27%) |
May 23, 2023 | 49.30 | 49.30 | 48.49 | 48.59 | 14,048 | -0.66(-1.35%) |
May 22, 2023 | 48.87 | 49.58 | 48.78 | 49.25 | 17,327 | +0.38(+0.78%) |
May 19, 2023 | 48.97 | 49.11 | 48.74 | 48.87 | 12,399 | +0.38(+0.78%) |
May 18, 2023 | 48.54 | 48.54 | 48.16 | 48.49 | 13,202 | -0.24(-0.49%) |
May 17, 2023 | 47.88 | 48.73 | 47.85 | 48.73 | 96,566 | +0.71(+1.48%) |
May 16, 2023 | 48.44 | 48.63 | 47.97 | 48.02 | 22,337 | -0.90(-1.84%) |
May 15, 2023 | 48.54 | 48.92 | 48.47 | 48.92 | 25,031 | +0.71(+1.48%) |
May 12, 2023 | 48.59 | 48.68 | 47.97 | 48.21 | 54,178 | -0.33(-0.68%) |
May 11, 2023 | 48.16 | 48.54 | 48.02 | 48.54 | 21,371 | +0.09(+0.20%) |
May 10, 2023 | 48.59 | 48.59 | 48.02 | 48.44 | 11,725 | +0.38(+0.79%) |
May 09, 2023 | 48.02 | 48.25 | 47.96 | 48.06 | 15,910 | -0.71(-1.46%) |
May 08, 2023 | 48.78 | 48.92 | 48.59 | 48.78 | 14,351 | +0.09(+0.19%) |
May 05, 2023 | 48.06 | 48.87 | 48.02 | 48.68 | 20,490 | +1.23(+2.60%) |
May 04, 2023 | 48.06 | 48.06 | 47.41 | 47.45 | 24,313 | -1.04(-2.15%) |
May 03, 2023 | 48.30 | 48.92 | 48.21 | 48.49 | 19,087 | +0.28(+0.59%) |
May 02, 2023 | 49.06 | 49.06 | 47.97 | 48.21 | 38,741 | -1.23(-2.50%) |