Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 63.02 | 63.50 | 61.81 | 61.97 | 65,012 | -1.41(-2.22%) |
Apr 29, 2024 | 63.70 | 64.17 | 63.34 | 63.38 | 37,635 | -0.31(-0.49%) |
Apr 26, 2024 | 64.28 | 64.77 | 63.69 | 63.69 | 42,521 | -0.74(-1.15%) |
Apr 25, 2024 | 64.41 | 64.43 | 63.45 | 64.43 | 45,209 | -0.55(-0.85%) |
Apr 24, 2024 | 64.51 | 65.27 | 64.48 | 64.98 | 50,866 | -0.06(-0.09%) |
Apr 23, 2024 | 62.04 | 65.39 | 62.00 | 65.04 | 71,380 | +2.68(+4.30%) |
Apr 22, 2024 | 62.78 | 63.33 | 62.22 | 62.36 | 61,161 | -0.46(-0.73%) |
Apr 19, 2024 | 61.79 | 62.85 | 61.79 | 62.82 | 52,903 | +0.71(+1.14%) |
Apr 18, 2024 | 61.77 | 62.41 | 61.10 | 62.11 | 49,082 | +0.29(+0.47%) |
Apr 17, 2024 | 62.31 | 62.80 | 61.78 | 61.82 | 44,931 | -0.48(-0.77%) |
Apr 16, 2024 | 62.66 | 62.99 | 62.17 | 62.30 | 34,603 | -0.34(-0.54%) |
Apr 15, 2024 | 64.03 | 64.09 | 62.41 | 62.64 | 34,458 | -0.92(-1.45%) |
Apr 12, 2024 | 64.23 | 64.78 | 63.47 | 63.56 | 54,107 | -1.10(-1.70%) |
Apr 11, 2024 | 64.22 | 64.87 | 63.42 | 64.66 | 41,105 | +0.60(+0.94%) |
Apr 10, 2024 | 63.98 | 64.50 | 63.45 | 64.06 | 49,243 | -1.05(-1.61%) |
Apr 09, 2024 | 65.43 | 65.47 | 64.50 | 65.11 | 32,840 | -0.27(-0.41%) |
Apr 08, 2024 | 65.73 | 65.92 | 65.25 | 65.38 | 35,765 | -0.20(-0.30%) |
Apr 05, 2024 | 65.14 | 65.64 | 64.81 | 65.58 | 79,688 | +0.56(+0.86%) |
Apr 04, 2024 | 66.02 | 66.68 | 64.88 | 65.02 | 55,087 | -0.51(-0.78%) |
Apr 03, 2024 | 64.25 | 65.79 | 64.08 | 65.53 | 56,673 | +1.46(+2.28%) |
Apr 02, 2024 | 64.79 | 64.79 | 63.53 | 64.07 | 77,012 | -1.46(-2.23%) |
Apr 01, 2024 | 66.19 | 66.30 | 64.98 | 65.53 | 51,649 | -0.40(-0.61%) |
Mar 28, 2024 | 65.85 | 66.27 | 65.26 | 65.93 | 83,414 | +0.19(+0.29%) |
Mar 27, 2024 | 65.39 | 65.97 | 64.99 | 65.74 | 99,956 | +0.91(+1.40%) |
Mar 26, 2024 | 64.99 | 65.47 | 64.70 | 64.83 | 45,734 | +0.22(+0.34%) |
Mar 25, 2024 | 65.19 | 65.19 | 64.48 | 64.61 | 30,260 | -0.35(-0.54%) |
Mar 22, 2024 | 65.49 | 65.49 | 64.76 | 64.96 | 43,702 | -0.43(-0.66%) |
Mar 21, 2024 | 65.66 | 66.22 | 64.96 | 65.39 | 78,658 | +0.11(+0.17%) |
Mar 20, 2024 | 64.54 | 65.28 | 63.29 | 65.28 | 74,122 | +0.75(+1.16%) |
Mar 19, 2024 | 63.29 | 64.96 | 63.15 | 64.53 | 65,006 | +1.22(+1.93%) |
Mar 18, 2024 | 64.43 | 64.94 | 63.31 | 63.31 | 52,143 | -1.02(-1.59%) |
Mar 15, 2024 | 63.74 | 64.35 | 63.10 | 64.33 | 244,209 | +0.10(+0.16%) |
Mar 14, 2024 | 64.82 | 65.82 | 63.85 | 64.23 | 40,496 | -0.67(-1.03%) |
Mar 13, 2024 | 65.10 | 65.35 | 64.66 | 64.90 | 42,008 | -0.51(-0.78%) |
Mar 12, 2024 | 65.70 | 65.70 | 65.11 | 65.41 | 41,459 | -0.01(-0.02%) |
Mar 11, 2024 | 65.08 | 65.46 | 64.24 | 65.42 | 58,474 | -0.06(-0.09%) |
Mar 08, 2024 | 65.99 | 66.21 | 65.18 | 65.48 | 57,682 | +0.07(+0.11%) |
Mar 07, 2024 | 65.89 | 66.14 | 65.06 | 65.41 | 69,992 | -0.21(-0.32%) |
Mar 06, 2024 | 66.44 | 66.44 | 65.05 | 65.62 | 46,175 | -0.12(-0.18%) |
Mar 05, 2024 | 65.89 | 66.30 | 65.25 | 65.74 | 47,268 | -0.24(-0.36%) |
Mar 04, 2024 | 66.95 | 67.05 | 65.90 | 65.98 | 46,096 | -0.64(-0.96%) |
Mar 01, 2024 | 66.82 | 66.82 | 63.58 | 66.62 | 76,048 | +0.24(+0.36%) |
Feb 29, 2024 | 67.08 | 67.52 | 65.91 | 66.38 | 85,325 | +0.17(+0.26%) |
Feb 28, 2024 | 66.26 | 66.94 | 65.17 | 66.21 | 100,834 | -0.67(-1.00%) |
Feb 27, 2024 | 69.47 | 69.50 | 66.88 | 66.88 | 51,018 | -2.47(-3.56%) |
Feb 26, 2024 | 68.00 | 69.77 | 67.23 | 69.35 | 114,143 | +1.27(+1.87%) |
Feb 23, 2024 | 68.74 | 68.74 | 67.52 | 68.08 | 33,048 | -0.52(-0.76%) |
Feb 22, 2024 | 66.87 | 68.79 | 66.42 | 68.60 | 104,419 | +1.91(+2.86%) |
Feb 21, 2024 | 66.58 | 67.18 | 66.12 | 66.69 | 56,497 | -0.25(-0.37%) |
Feb 20, 2024 | 66.75 | 68.13 | 66.75 | 66.94 | 91,614 | -0.71(-1.05%) |
Feb 16, 2024 | 69.42 | 69.76 | 67.21 | 67.65 | 157,243 | -1.84(-2.64%) |
Feb 15, 2024 | 64.77 | 70.45 | 63.91 | 69.49 | 158,606 | +4.18(+6.41%) |
Feb 14, 2024 | 64.67 | 66.02 | 64.04 | 65.30 | 117,314 | +1.27(+1.98%) |
Feb 13, 2024 | 65.89 | 65.92 | 63.45 | 64.04 | 79,893 | -3.39(-5.02%) |
Feb 12, 2024 | 67.62 | 67.66 | 67.06 | 67.42 | 90,613 | +0.13(+0.19%) |
Feb 09, 2024 | 65.99 | 67.29 | 65.58 | 67.29 | 54,688 | +1.35(+2.04%) |
Feb 08, 2024 | 64.55 | 68.32 | 64.55 | 65.94 | 79,966 | +1.64(+2.55%) |
Feb 07, 2024 | 64.78 | 65.35 | 64.31 | 64.31 | 50,644 | -0.75(-1.15%) |
Feb 06, 2024 | 65.10 | 65.65 | 64.80 | 65.05 | 45,305 | -0.05(-0.08%) |
Feb 05, 2024 | 65.76 | 66.04 | 64.67 | 65.10 | 36,480 | -0.97(-1.47%) |
Feb 02, 2024 | 65.64 | 66.40 | 65.47 | 66.07 | 51,373 | +0.11(+0.17%) |
Feb 01, 2024 | 64.88 | 65.97 | 64.21 | 65.96 | 63,581 | +1.55(+2.40%) |
Jan 31, 2024 | 66.12 | 67.04 | 64.32 | 64.42 | 110,645 | -1.50(-2.27%) |
Jan 30, 2024 | 65.07 | 66.09 | 64.70 | 65.91 | 201,941 | +0.56(+0.86%) |
Jan 29, 2024 | 65.90 | 65.90 | 64.93 | 65.35 | 58,503 | -0.45(-0.68%) |
Jan 26, 2024 | 67.56 | 67.64 | 65.30 | 65.80 | 44,107 | -1.36(-2.02%) |
Jan 25, 2024 | 66.85 | 67.16 | 65.91 | 67.16 | 58,954 | +0.99(+1.49%) |
Jan 24, 2024 | 66.55 | 67.30 | 65.80 | 66.17 | 48,584 | +0.39(+0.59%) |
Jan 23, 2024 | 67.29 | 67.29 | 65.56 | 65.78 | 124,642 | -1.04(-1.55%) |
Jan 22, 2024 | 65.18 | 66.84 | 65.13 | 66.82 | 50,128 | +2.26(+3.50%) |
Jan 19, 2024 | 63.86 | 64.85 | 62.91 | 64.57 | 114,445 | +1.08(+1.70%) |
Jan 18, 2024 | 63.13 | 63.59 | 62.67 | 63.49 | 104,185 | +0.47(+0.74%) |
Jan 17, 2024 | 63.10 | 64.13 | 62.83 | 63.02 | 63,204 | -0.24(-0.38%) |
Jan 16, 2024 | 64.17 | 64.70 | 62.74 | 63.26 | 92,012 | -1.39(-2.15%) |
Jan 12, 2024 | 63.79 | 64.78 | 63.51 | 64.64 | 107,407 | +0.99(+1.55%) |
Jan 11, 2024 | 64.15 | 64.53 | 63.20 | 63.66 | 87,324 | -0.75(-1.16%) |
Jan 10, 2024 | 63.78 | 64.76 | 63.73 | 64.41 | 59,470 | +0.59(+0.92%) |
Jan 09, 2024 | 63.42 | 64.05 | 62.69 | 63.82 | 45,200 | -0.29(-0.45%) |
Jan 08, 2024 | 63.51 | 64.46 | 63.51 | 64.11 | 74,748 | +0.63(+0.99%) |
Jan 05, 2024 | 63.79 | 64.26 | 62.77 | 63.48 | 78,760 | -0.79(-1.23%) |
Jan 04, 2024 | 64.69 | 65.12 | 63.92 | 64.27 | 42,170 | -0.14(-0.22%) |
Jan 03, 2024 | 65.20 | 65.96 | 64.36 | 64.41 | 76,099 | -1.00(-1.53%) |
Jan 02, 2024 | 67.16 | 67.17 | 65.12 | 65.40 | 63,787 | -1.71(-2.54%) |
Dec 29, 2023 | 68.38 | 68.64 | 67.10 | 67.11 | 51,512 | -1.15(-1.68%) |
Dec 28, 2023 | 68.30 | 68.74 | 67.68 | 68.26 | 46,269 | -0.14(-0.20%) |
Dec 27, 2023 | 68.47 | 69.29 | 68.34 | 68.40 | 56,777 | -0.25(-0.36%) |
Dec 26, 2023 | 68.34 | 68.94 | 68.09 | 68.65 | 80,654 | +0.50(+0.73%) |
Dec 22, 2023 | 68.60 | 68.92 | 67.87 | 68.15 | 72,203 | +0.00(+0.00%) |
Dec 21, 2023 | 68.82 | 69.18 | 67.61 | 68.15 | 73,291 | -0.44(-0.64%) |
Dec 20, 2023 | 68.54 | 70.35 | 68.48 | 68.59 | 64,698 | +0.33(+0.48%) |
Dec 19, 2023 | 66.92 | 68.51 | 66.88 | 68.26 | 75,597 | +1.46(+2.18%) |
Dec 18, 2023 | 67.37 | 68.44 | 65.31 | 66.80 | 66,664 | -0.55(-0.82%) |
Dec 15, 2023 | 66.94 | 68.16 | 66.58 | 67.35 | 267,822 | +0.93(+1.40%) |
Dec 14, 2023 | 64.93 | 66.94 | 64.29 | 66.42 | 77,983 | +1.87(+2.89%) |
Dec 13, 2023 | 65.94 | 66.47 | 63.41 | 64.56 | 187,365 | -1.32(-2.00%) |
Dec 12, 2023 | 65.07 | 66.86 | 64.53 | 65.87 | 91,091 | +0.57(+0.87%) |
Dec 11, 2023 | 64.64 | 65.40 | 64.29 | 65.30 | 59,644 | +0.19(+0.29%) |
Dec 08, 2023 | 64.06 | 65.23 | 63.70 | 65.11 | 50,483 | +1.23(+1.92%) |
Dec 07, 2023 | 62.37 | 63.90 | 62.26 | 63.89 | 49,684 | +1.20(+1.91%) |
Dec 06, 2023 | 63.05 | 64.28 | 61.87 | 62.69 | 60,452 | +0.24(+0.38%) |
Dec 05, 2023 | 61.24 | 63.20 | 61.24 | 62.45 | 78,217 | +0.75(+1.21%) |
Dec 04, 2023 | 59.97 | 61.83 | 59.71 | 61.70 | 64,384 | +1.89(+3.16%) |
Dec 01, 2023 | 59.68 | 60.05 | 59.11 | 59.81 | 69,748 | +0.27(+0.45%) |
Nov 30, 2023 | 59.67 | 60.04 | 59.06 | 59.54 | 82,923 | +0.19(+0.32%) |
Nov 29, 2023 | 60.22 | 60.63 | 59.08 | 59.35 | 48,929 | -0.22(-0.37%) |
Nov 28, 2023 | 61.03 | 61.31 | 59.51 | 59.57 | 50,536 | -1.18(-1.94%) |
Nov 27, 2023 | 59.90 | 61.05 | 59.42 | 60.75 | 60,831 | +0.53(+0.88%) |
Nov 24, 2023 | 60.18 | 60.94 | 59.82 | 60.22 | 46,736 | -0.32(-0.53%) |
Nov 22, 2023 | 61.22 | 62.01 | 60.24 | 60.54 | 32,884 | -0.48(-0.79%) |
Nov 21, 2023 | 60.56 | 61.53 | 60.56 | 61.02 | 66,135 | +0.12(+0.20%) |
Nov 20, 2023 | 60.74 | 60.92 | 60.11 | 60.90 | 66,130 | +0.51(+0.84%) |
Nov 17, 2023 | 60.36 | 61.19 | 60.14 | 60.39 | 46,330 | +0.40(+0.67%) |
Nov 16, 2023 | 59.91 | 60.26 | 59.13 | 59.99 | 36,470 | -0.17(-0.28%) |
Nov 15, 2023 | 60.10 | 61.14 | 59.95 | 60.16 | 68,685 | +0.22(+0.37%) |
Nov 14, 2023 | 58.73 | 59.94 | 58.11 | 59.94 | 74,113 | +1.82(+3.13%) |
Nov 13, 2023 | 58.73 | 58.73 | 57.84 | 58.12 | 67,622 | -0.53(-0.90%) |
Nov 10, 2023 | 58.98 | 59.12 | 58.10 | 58.65 | 60,115 | +0.09(+0.15%) |
Nov 09, 2023 | 59.42 | 60.35 | 58.34 | 58.56 | 36,962 | -0.99(-1.66%) |
Nov 08, 2023 | 60.25 | 60.25 | 58.98 | 59.55 | 35,472 | -0.36(-0.60%) |
Nov 07, 2023 | 59.69 | 60.16 | 59.02 | 59.91 | 42,456 | +0.18(+0.30%) |
Nov 06, 2023 | 59.21 | 59.75 | 58.51 | 59.73 | 61,399 | +0.25(+0.42%) |
Nov 03, 2023 | 56.34 | 59.83 | 56.27 | 59.48 | 96,325 | +3.24(+5.76%) |
Nov 02, 2023 | 54.73 | 57.29 | 54.34 | 56.24 | 75,387 | +2.67(+4.99%) |
Nov 01, 2023 | 53.17 | 54.14 | 52.83 | 53.57 | 36,845 | +0.14(+0.26%) |
Oct 31, 2023 | 52.83 | 53.51 | 51.49 | 53.43 | 75,787 | +0.66(+1.25%) |
Oct 30, 2023 | 52.64 | 53.05 | 52.11 | 52.77 | 57,307 | +0.42(+0.80%) |
Oct 27, 2023 | 52.40 | 52.43 | 51.59 | 52.35 | 33,540 | -0.17(-0.32%) |
Oct 26, 2023 | 52.48 | 52.69 | 51.89 | 52.52 | 25,194 | +0.35(+0.67%) |
Oct 25, 2023 | 51.87 | 52.48 | 51.83 | 52.17 | 23,873 | -0.07(-0.13%) |
Oct 24, 2023 | 52.29 | 52.50 | 51.72 | 52.24 | 26,681 | +0.05(+0.10%) |
Oct 23, 2023 | 52.46 | 52.95 | 52.12 | 52.19 | 52,335 | -0.52(-0.98%) |
Oct 20, 2023 | 53.62 | 53.62 | 52.57 | 52.71 | 50,294 | -0.69(-1.29%) |
Oct 19, 2023 | 53.95 | 54.30 | 53.33 | 53.40 | 36,100 | -0.71(-1.31%) |
Oct 18, 2023 | 54.32 | 54.39 | 53.67 | 54.11 | 22,401 | -0.22(-0.40%) |
Oct 17, 2023 | 53.54 | 54.65 | 53.24 | 54.33 | 51,447 | +0.73(+1.36%) |
Oct 16, 2023 | 53.60 | 54.60 | 53.37 | 53.60 | 54,915 | +0.07(+0.13%) |
Oct 13, 2023 | 54.22 | 54.67 | 52.95 | 53.53 | 58,654 | -0.92(-1.68%) |
Oct 12, 2023 | 55.19 | 55.33 | 54.07 | 54.45 | 35,162 | -0.50(-0.91%) |
Oct 11, 2023 | 55.50 | 55.82 | 54.81 | 54.94 | 26,122 | -0.45(-0.81%) |
Oct 10, 2023 | 55.23 | 55.83 | 55.08 | 55.39 | 68,101 | +0.42(+0.76%) |
Oct 09, 2023 | 53.83 | 55.27 | 53.83 | 54.97 | 41,683 | +0.76(+1.40%) |
Oct 06, 2023 | 52.85 | 54.65 | 52.85 | 54.22 | 78,822 | +1.18(+2.23%) |
Oct 05, 2023 | 53.13 | 53.85 | 52.54 | 53.03 | 54,437 | -0.35(-0.66%) |
Oct 04, 2023 | 52.87 | 53.57 | 52.46 | 53.39 | 44,998 | +0.40(+0.75%) |
Oct 03, 2023 | 53.58 | 53.82 | 52.43 | 52.99 | 38,088 | -0.98(-1.82%) |
Oct 02, 2023 | 53.35 | 54.13 | 53.33 | 53.97 | 50,110 | +0.74(+1.40%) |
Sep 29, 2023 | 54.38 | 55.03 | 53.15 | 53.23 | 47,452 | -0.95(-1.75%) |
Sep 28, 2023 | 53.81 | 54.74 | 53.16 | 54.18 | 52,284 | +0.57(+1.06%) |
Sep 27, 2023 | 52.61 | 53.77 | 52.29 | 53.61 | 45,520 | +1.31(+2.50%) |
Sep 26, 2023 | 53.36 | 53.86 | 52.29 | 52.30 | 50,592 | -1.25(-2.33%) |
Sep 25, 2023 | 53.48 | 53.82 | 53.35 | 53.55 | 38,015 | -0.16(-0.30%) |
Sep 22, 2023 | 54.11 | 54.82 | 53.63 | 53.71 | 33,042 | -0.42(-0.77%) |
Sep 21, 2023 | 53.03 | 54.25 | 52.79 | 54.13 | 39,519 | +0.91(+1.71%) |
Sep 20, 2023 | 53.57 | 54.17 | 53.16 | 53.22 | 33,464 | -0.09(-0.17%) |
Sep 19, 2023 | 53.47 | 53.85 | 52.88 | 53.31 | 65,100 | -0.12(-0.22%) |
Sep 18, 2023 | 53.33 | 54.30 | 53.33 | 53.43 | 47,861 | +0.15(+0.28%) |
Sep 15, 2023 | 53.70 | 54.18 | 52.45 | 53.28 | 476,810 | -0.37(-0.69%) |
Sep 14, 2023 | 52.90 | 53.91 | 52.66 | 53.65 | 63,273 | +1.16(+2.20%) |
Sep 13, 2023 | 53.37 | 53.39 | 51.99 | 52.49 | 57,611 | -0.77(-1.44%) |
Sep 12, 2023 | 53.86 | 54.56 | 53.18 | 53.26 | 51,302 | -0.56(-1.04%) |
Sep 11, 2023 | 54.15 | 54.15 | 52.92 | 53.82 | 59,947 | -0.29(-0.53%) |
Sep 08, 2023 | 53.89 | 54.88 | 53.87 | 54.11 | 68,144 | +0.17(+0.31%) |
Sep 07, 2023 | 54.19 | 54.60 | 53.52 | 53.94 | 74,480 | -0.37(-0.68%) |
Sep 06, 2023 | 53.04 | 54.37 | 52.92 | 54.31 | 41,110 | +1.57(+2.97%) |
Sep 05, 2023 | 53.26 | 53.26 | 51.88 | 52.74 | 67,013 | -0.91(-1.69%) |
Sep 01, 2023 | 53.00 | 54.12 | 52.66 | 53.65 | 56,393 | +0.68(+1.28%) |
Aug 31, 2023 | 52.21 | 53.06 | 52.04 | 52.97 | 81,429 | +0.69(+1.32%) |
Aug 30, 2023 | 51.91 | 52.28 | 51.60 | 52.28 | 63,338 | +0.13(+0.25%) |
Aug 29, 2023 | 52.32 | 52.32 | 51.94 | 52.15 | 33,322 | -0.12(-0.23%) |
Aug 28, 2023 | 52.29 | 52.64 | 52.00 | 52.27 | 28,643 | +0.28(+0.54%) |
Aug 25, 2023 | 52.49 | 52.80 | 51.75 | 51.99 | 30,808 | -0.40(-0.76%) |
Aug 24, 2023 | 53.45 | 53.62 | 52.22 | 52.39 | 65,899 | -0.97(-1.81%) |
Aug 23, 2023 | 52.68 | 53.43 | 52.54 | 53.36 | 50,024 | +0.63(+1.19%) |
Aug 22, 2023 | 53.20 | 53.20 | 52.12 | 52.73 | 66,190 | -0.46(-0.86%) |
Aug 21, 2023 | 52.29 | 53.84 | 52.29 | 53.19 | 52,564 | +0.97(+1.85%) |
Aug 18, 2023 | 51.13 | 52.32 | 51.13 | 52.22 | 121,767 | +0.78(+1.51%) |
Aug 17, 2023 | 51.85 | 52.57 | 51.37 | 51.44 | 39,052 | -0.37(-0.71%) |
Aug 16, 2023 | 51.41 | 52.09 | 49.82 | 51.81 | 59,145 | +0.21(+0.41%) |
Aug 15, 2023 | 51.10 | 51.80 | 50.79 | 51.60 | 75,238 | +0.34(+0.66%) |
Aug 14, 2023 | 52.46 | 52.55 | 51.23 | 51.26 | 62,600 | -1.22(-2.32%) |
Aug 11, 2023 | 51.76 | 52.89 | 51.76 | 52.48 | 44,222 | +0.65(+1.25%) |
Aug 10, 2023 | 52.95 | 52.95 | 51.39 | 51.83 | 54,573 | -0.78(-1.48%) |
Aug 09, 2023 | 53.77 | 53.77 | 50.49 | 52.61 | 71,135 | -1.14(-2.11%) |
Aug 08, 2023 | 53.17 | 54.21 | 52.38 | 53.75 | 58,508 | +0.51(+0.95%) |
Aug 07, 2023 | 51.73 | 53.34 | 50.56 | 53.24 | 84,399 | +1.39(+2.69%) |
Aug 04, 2023 | 51.63 | 52.95 | 50.75 | 51.84 | 69,671 | +0.09(+0.17%) |
Aug 03, 2023 | 49.78 | 52.09 | 48.08 | 51.75 | 65,927 | +2.40(+4.86%) |
Aug 02, 2023 | 48.81 | 49.45 | 48.66 | 49.35 | 56,938 | +0.30(+0.61%) |
Aug 01, 2023 | 48.01 | 49.27 | 47.80 | 49.06 | 59,401 | +0.86(+1.78%) |
Jul 31, 2023 | 47.51 | 48.53 | 47.21 | 48.20 | 90,482 | +0.59(+1.23%) |
Jul 28, 2023 | 47.78 | 48.46 | 47.40 | 47.61 | 33,244 | +0.12(+0.25%) |
Jul 27, 2023 | 48.09 | 48.09 | 47.33 | 47.49 | 42,186 | -0.31(-0.65%) |
Jul 26, 2023 | 47.19 | 48.11 | 47.19 | 47.80 | 41,989 | +0.49(+1.03%) |
Jul 25, 2023 | 46.31 | 47.38 | 46.31 | 47.31 | 30,132 | +0.88(+1.89%) |
Jul 24, 2023 | 45.94 | 46.46 | 45.68 | 46.44 | 30,649 | +0.60(+1.30%) |
Jul 21, 2023 | 46.26 | 46.32 | 45.59 | 45.84 | 29,996 | -0.17(-0.37%) |
Jul 20, 2023 | 46.35 | 46.35 | 45.47 | 46.01 | 26,067 | -0.35(-0.75%) |
Jul 19, 2023 | 45.47 | 46.50 | 45.13 | 46.36 | 45,415 | +0.89(+1.95%) |
Jul 18, 2023 | 45.82 | 46.03 | 44.96 | 45.47 | 34,928 | -0.14(-0.31%) |
Jul 17, 2023 | 46.00 | 46.27 | 45.42 | 45.61 | 41,936 | -0.30(-0.65%) |
Jul 14, 2023 | 45.68 | 45.92 | 44.99 | 45.91 | 22,843 | +0.09(+0.20%) |
Jul 13, 2023 | 46.05 | 46.16 | 45.55 | 45.82 | 32,723 | -0.04(-0.09%) |
Jul 12, 2023 | 45.79 | 46.05 | 45.35 | 45.86 | 34,637 | +0.66(+1.45%) |
Jul 11, 2023 | 44.83 | 45.31 | 44.53 | 45.20 | 29,625 | +0.53(+1.18%) |
Jul 10, 2023 | 44.25 | 44.93 | 44.25 | 44.68 | 35,447 | +0.44(+0.99%) |
Jul 07, 2023 | 44.55 | 44.89 | 44.22 | 44.24 | 34,047 | -0.18(-0.40%) |
Jul 06, 2023 | 44.39 | 44.64 | 43.82 | 44.42 | 47,969 | -0.34(-0.76%) |
Jul 05, 2023 | 45.23 | 45.23 | 44.66 | 44.76 | 56,257 | -0.47(-1.03%) |
Jul 03, 2023 | 44.81 | 45.33 | 44.81 | 45.22 | 22,285 | +0.32(+0.71%) |
Jun 30, 2023 | 45.34 | 45.70 | 44.90 | 44.90 | 38,600 | -0.04(-0.09%) |
Jun 29, 2023 | 44.23 | 45.24 | 44.23 | 44.94 | 34,504 | +0.72(+1.62%) |
Jun 28, 2023 | 44.13 | 44.61 | 43.77 | 44.23 | 32,741 | +0.11(+0.25%) |
Jun 27, 2023 | 44.38 | 44.40 | 43.79 | 44.12 | 34,664 | -0.05(-0.11%) |
Jun 26, 2023 | 44.12 | 45.28 | 44.09 | 44.17 | 41,184 | +0.14(+0.32%) |
Jun 23, 2023 | 44.64 | 45.24 | 43.73 | 44.03 | 85,032 | -1.00(-2.21%) |
Jun 22, 2023 | 45.65 | 45.78 | 44.85 | 45.02 | 43,106 | -0.64(-1.40%) |
Jun 21, 2023 | 45.17 | 46.16 | 44.79 | 45.66 | 45,254 | +0.49(+1.08%) |
Jun 20, 2023 | 45.50 | 45.91 | 45.15 | 45.17 | 51,515 | -0.36(-0.79%) |
Jun 16, 2023 | 46.06 | 46.33 | 45.11 | 45.53 | 388,924 | -0.12(-0.26%) |
Jun 15, 2023 | 45.53 | 45.84 | 45.06 | 45.65 | 56,952 | +7.01(+18.14%) |
May 08, 2023 | 38.40 | 38.83 | 37.89 | 38.64 | 91,537 | +0.30(+0.78%) |
May 05, 2023 | 39.00 | 40.24 | 37.93 | 38.34 | 82,705 | -1.00(-2.55%) |
May 04, 2023 | 39.12 | 39.59 | 38.90 | 39.35 | 63,666 | -0.11(-0.28%) |
May 03, 2023 | 39.40 | 39.94 | 39.40 | 39.46 | 49,703 | +0.31(+0.79%) |
May 02, 2023 | 39.74 | 40.07 | 39.04 | 39.15 | 51,676 | -0.88(-2.21%) |