Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.36 | 50.44 | 48.43 | 48.45 | 134,391 | -1.96(-3.89%) |
Apr 29, 2024 | 48.75 | 50.55 | 48.75 | 50.41 | 113,869 | +1.40(+2.86%) |
Apr 26, 2024 | 48.34 | 49.18 | 48.19 | 49.01 | 108,939 | +0.59(+1.22%) |
Apr 25, 2024 | 48.00 | 48.48 | 47.60 | 48.42 | 154,942 | +0.26(+0.54%) |
Apr 24, 2024 | 48.16 | 48.28 | 47.55 | 48.16 | 209,362 | +0.19(+0.40%) |
Apr 23, 2024 | 48.59 | 48.77 | 47.75 | 47.97 | 185,952 | -0.69(-1.42%) |
Apr 22, 2024 | 49.30 | 49.38 | 48.52 | 48.66 | 269,304 | -0.67(-1.36%) |
Apr 19, 2024 | 48.74 | 49.83 | 48.47 | 49.33 | 267,225 | +0.59(+1.21%) |
Apr 18, 2024 | 46.72 | 48.77 | 46.69 | 48.74 | 373,383 | +2.09(+4.48%) |
Apr 17, 2024 | 46.70 | 46.85 | 46.12 | 46.65 | 183,324 | -0.02(-0.04%) |
Apr 16, 2024 | 46.15 | 46.71 | 45.51 | 46.67 | 211,138 | +0.52(+1.13%) |
Apr 15, 2024 | 46.50 | 46.85 | 46.09 | 46.15 | 293,029 | -0.55(-1.18%) |
Apr 12, 2024 | 47.01 | 47.50 | 46.31 | 46.70 | 338,518 | -0.31(-0.66%) |
Apr 11, 2024 | 47.09 | 47.46 | 46.51 | 47.01 | 209,726 | -0.08(-0.17%) |
Apr 10, 2024 | 47.62 | 47.62 | 47.09 | 47.09 | 227,533 | -0.47(-0.99%) |
Apr 09, 2024 | 48.19 | 48.38 | 47.06 | 47.56 | 328,237 | -0.34(-0.71%) |
Apr 08, 2024 | 48.42 | 48.73 | 47.89 | 47.90 | 154,730 | -0.52(-1.07%) |
Apr 05, 2024 | 49.70 | 49.70 | 48.37 | 48.42 | 157,941 | -0.88(-1.78%) |
Apr 04, 2024 | 50.25 | 50.65 | 49.29 | 49.30 | 86,209 | -0.91(-1.81%) |
Apr 03, 2024 | 49.70 | 50.21 | 49.51 | 50.21 | 94,385 | +0.61(+1.23%) |
Apr 02, 2024 | 49.42 | 50.13 | 49.38 | 49.60 | 78,280 | +0.20(+0.40%) |
Apr 01, 2024 | 49.48 | 49.64 | 49.28 | 49.40 | 70,810 | +0.01(+0.02%) |
Mar 28, 2024 | 49.07 | 49.63 | 49.63 | 49.39 | 153,660 | +0.29(+0.59%) |
Mar 27, 2024 | 48.76 | 49.23 | 48.76 | 49.10 | 77,448 | +0.34(+0.70%) |
Mar 26, 2024 | 49.88 | 49.88 | 48.51 | 48.76 | 124,322 | -0.79(-1.59%) |
Mar 25, 2024 | 49.75 | 50.25 | 49.30 | 49.55 | 101,657 | +0.19(+0.38%) |
Mar 22, 2024 | 50.93 | 50.93 | 49.11 | 49.36 | 154,226 | -1.22(-2.41%) |
Mar 21, 2024 | 50.23 | 50.68 | 50.03 | 50.58 | 131,148 | +0.33(+0.66%) |
Mar 20, 2024 | 49.32 | 50.25 | 49.03 | 50.25 | 259,382 | +1.05(+2.13%) |
Mar 19, 2024 | 48.46 | 49.28 | 48.31 | 49.20 | 203,574 | +0.96(+1.99%) |
Mar 18, 2024 | 48.92 | 48.92 | 48.03 | 48.24 | 109,319 | -0.29(-0.60%) |
Mar 15, 2024 | 47.81 | 48.56 | 47.81 | 48.53 | 414,374 | +0.69(+1.44%) |
Mar 14, 2024 | 48.44 | 48.44 | 47.78 | 47.84 | 250,932 | -0.31(-0.64%) |
Mar 13, 2024 | 48.52 | 49.32 | 48.14 | 48.15 | 154,540 | -0.40(-0.82%) |
Mar 12, 2024 | 49.02 | 49.13 | 48.52 | 48.55 | 95,954 | -0.41(-0.84%) |
Mar 11, 2024 | 48.90 | 49.23 | 48.28 | 48.96 | 120,123 | +0.12(+0.25%) |
Mar 08, 2024 | 49.07 | 49.72 | 48.37 | 48.84 | 198,280 | +0.18(+0.37%) |
Mar 07, 2024 | 49.44 | 49.75 | 48.24 | 48.66 | 320,430 | -0.78(-1.58%) |
Mar 06, 2024 | 49.39 | 50.00 | 49.14 | 49.44 | 207,554 | +0.70(+1.44%) |
Mar 05, 2024 | 48.96 | 49.61 | 48.71 | 48.74 | 193,235 | -0.17(-0.35%) |
Mar 04, 2024 | 48.62 | 49.67 | 48.51 | 48.91 | 188,651 | +0.27(+0.56%) |
Mar 01, 2024 | 48.65 | 49.17 | 48.44 | 48.64 | 138,385 | +0.02(+0.04%) |
Feb 29, 2024 | 49.35 | 49.72 | 48.46 | 48.62 | 242,255 | -0.72(-1.46%) |
Feb 28, 2024 | 50.10 | 50.34 | 49.25 | 49.34 | 266,845 | -0.81(-1.62%) |
Feb 27, 2024 | 51.01 | 51.40 | 49.72 | 50.15 | 199,633 | -0.80(-1.57%) |
Feb 26, 2024 | 51.93 | 52.22 | 50.71 | 50.95 | 194,562 | -1.03(-1.98%) |
Feb 23, 2024 | 51.21 | 52.33 | 51.11 | 51.98 | 137,076 | +0.78(+1.52%) |
Feb 22, 2024 | 52.75 | 52.77 | 51.09 | 51.20 | 254,590 | -1.57(-2.98%) |
Feb 21, 2024 | 52.22 | 52.94 | 52.00 | 52.77 | 156,574 | +0.65(+1.25%) |
Feb 20, 2024 | 52.33 | 52.33 | 51.46 | 52.12 | 182,347 | +0.11(+0.21%) |
Feb 16, 2024 | 51.51 | 52.44 | 51.36 | 52.01 | 149,628 | +0.50(+0.97%) |
Feb 15, 2024 | 50.43 | 51.93 | 50.43 | 51.51 | 136,896 | +0.76(+1.50%) |
Feb 14, 2024 | 50.46 | 51.02 | 50.21 | 50.75 | 165,988 | +0.57(+1.14%) |
Feb 13, 2024 | 51.56 | 51.89 | 50.17 | 50.18 | 230,966 | -0.97(-1.90%) |
Feb 12, 2024 | 49.92 | 51.50 | 49.92 | 51.15 | 173,911 | +1.15(+2.30%) |
Feb 09, 2024 | 50.03 | 50.30 | 49.61 | 50.00 | 167,238 | +0.20(+0.40%) |
Feb 08, 2024 | 49.52 | 50.50 | 49.52 | 49.80 | 548,302 | +0.18(+0.36%) |
Feb 07, 2024 | 49.72 | 50.13 | 49.41 | 49.62 | 180,952 | +0.08(+0.16%) |
Feb 06, 2024 | 50.50 | 50.55 | 49.54 | 49.54 | 228,921 | -0.77(-1.54%) |
Feb 05, 2024 | 50.76 | 50.80 | 49.73 | 50.31 | 349,728 | -0.52(-1.02%) |
Feb 02, 2024 | 51.92 | 51.95 | 50.82 | 50.83 | 256,498 | -1.09(-2.09%) |
Feb 01, 2024 | 51.55 | 53.37 | 51.55 | 51.92 | 315,225 | +0.07(+0.13%) |
Jan 31, 2024 | 53.64 | 53.64 | 51.53 | 51.85 | 339,712 | -2.02(-3.75%) |
Jan 30, 2024 | 53.41 | 53.87 | 52.60 | 53.87 | 229,101 | +0.62(+1.16%) |
Jan 29, 2024 | 52.67 | 53.26 | 52.00 | 53.25 | 131,930 | +0.84(+1.61%) |
Jan 26, 2024 | 51.26 | 52.54 | 51.24 | 52.41 | 155,329 | +0.82(+1.60%) |
Jan 25, 2024 | 50.95 | 51.77 | 50.76 | 51.59 | 150,138 | +0.98(+1.94%) |
Jan 24, 2024 | 50.46 | 50.93 | 50.01 | 50.61 | 128,148 | +0.45(+0.90%) |
Jan 23, 2024 | 49.55 | 50.30 | 49.55 | 50.16 | 99,612 | +0.64(+1.29%) |
Jan 22, 2024 | 49.67 | 50.29 | 49.36 | 49.52 | 201,775 | +0.11(+0.22%) |
Jan 19, 2024 | 49.93 | 50.12 | 49.24 | 49.41 | 163,106 | -0.63(-1.25%) |
Jan 18, 2024 | 49.89 | 50.21 | 49.53 | 50.04 | 150,174 | -0.14(-0.27%) |
Jan 17, 2024 | 50.17 | 50.44 | 49.42 | 50.18 | 192,296 | -0.33(-0.66%) |
Jan 16, 2024 | 51.69 | 51.69 | 50.17 | 50.51 | 196,477 | -0.93(-1.81%) |
Jan 12, 2024 | 51.48 | 51.90 | 50.71 | 51.44 | 139,138 | +0.32(+0.63%) |
Jan 11, 2024 | 51.55 | 51.55 | 50.76 | 51.12 | 131,650 | -0.27(-0.53%) |
Jan 10, 2024 | 51.19 | 51.39 | 50.72 | 51.39 | 80,842 | +0.24(+0.46%) |
Jan 09, 2024 | 50.46 | 51.16 | 49.99 | 51.16 | 67,744 | +0.62(+1.22%) |
Jan 08, 2024 | 51.53 | 51.55 | 50.17 | 50.54 | 91,727 | -1.39(-2.68%) |
Jan 05, 2024 | 51.61 | 53.21 | 51.56 | 51.93 | 212,918 | +0.31(+0.61%) |
Jan 04, 2024 | 51.69 | 53.20 | 51.37 | 51.62 | 227,450 | +0.10(+0.19%) |
Jan 03, 2024 | 51.13 | 51.93 | 50.43 | 51.52 | 193,482 | +1.25(+2.50%) |
Jan 02, 2024 | 48.50 | 50.46 | 47.94 | 50.27 | 252,213 | +1.48(+3.03%) |
Dec 29, 2023 | 50.46 | 50.46 | 47.52 | 48.79 | 466,274 | -0.54(-1.09%) |
Dec 28, 2023 | 49.82 | 50.90 | 49.33 | 49.33 | 247,587 | -0.61(-1.22%) |
Dec 27, 2023 | 50.80 | 51.20 | 49.71 | 49.93 | 94,385 | -0.95(-1.87%) |
Dec 26, 2023 | 51.15 | 51.61 | 50.88 | 50.88 | 86,899 | -0.12(-0.23%) |
Dec 22, 2023 | 52.73 | 53.16 | 50.80 | 51.00 | 176,305 | -1.92(-3.63%) |
Dec 21, 2023 | 52.15 | 53.36 | 51.93 | 52.92 | 149,823 | +0.48(+0.92%) |
Dec 20, 2023 | 53.85 | 53.90 | 52.31 | 52.44 | 201,434 | -0.86(-1.62%) |
Dec 19, 2023 | 51.80 | 53.59 | 51.80 | 53.30 | 138,805 | +1.68(+3.25%) |
Dec 18, 2023 | 50.51 | 52.41 | 50.30 | 51.63 | 305,559 | +2.56(+5.21%) |
Dec 15, 2023 | 51.74 | 52.07 | 49.07 | 49.07 | 1,106,994 | -3.00(-5.76%) |
Dec 14, 2023 | 52.57 | 53.83 | 51.54 | 52.07 | 253,066 | -0.21(-0.39%) |
Dec 13, 2023 | 52.96 | 53.27 | 51.66 | 52.27 | 385,124 | -1.04(-1.95%) |
Dec 12, 2023 | 54.19 | 54.55 | 53.18 | 53.31 | 328,378 | -1.34(-2.46%) |
Dec 11, 2023 | 56.93 | 57.44 | 54.36 | 54.66 | 362,547 | -2.48(-4.34%) |
Dec 08, 2023 | 58.30 | 58.78 | 56.95 | 57.13 | 262,285 | -0.97(-1.67%) |
Dec 07, 2023 | 57.06 | 58.22 | 56.85 | 58.10 | 191,723 | +1.24(+2.19%) |
Dec 06, 2023 | 59.14 | 59.75 | 56.86 | 56.86 | 251,946 | -2.76(-4.63%) |
Dec 05, 2023 | 59.11 | 59.62 | 58.75 | 59.62 | 150,819 | -0.02(-0.03%) |
Dec 04, 2023 | 58.63 | 60.22 | 58.63 | 59.64 | 158,051 | +0.48(+0.81%) |
Dec 01, 2023 | 60.02 | 60.50 | 58.55 | 59.16 | 319,831 | -1.33(-2.20%) |
Nov 30, 2023 | 59.92 | 61.08 | 58.96 | 60.50 | 758,574 | +0.95(+1.60%) |
Nov 29, 2023 | 57.98 | 59.92 | 57.53 | 59.55 | 282,160 | +1.73(+3.00%) |
Nov 28, 2023 | 57.12 | 57.81 | 56.66 | 57.81 | 138,574 | +0.73(+1.29%) |
Nov 27, 2023 | 57.57 | 57.81 | 57.08 | 57.08 | 104,757 | -0.62(-1.07%) |
Nov 24, 2023 | 57.11 | 57.69 | 56.86 | 57.69 | 101,552 | +0.57(+0.99%) |
Nov 22, 2023 | 56.19 | 57.47 | 56.19 | 57.12 | 95,939 | +0.61(+1.07%) |
Nov 21, 2023 | 56.76 | 57.54 | 56.18 | 56.52 | 102,082 | -0.25(-0.45%) |
Nov 20, 2023 | 58.01 | 58.25 | 56.16 | 56.77 | 144,310 | -1.37(-2.36%) |
Nov 17, 2023 | 56.50 | 58.14 | 56.50 | 58.14 | 184,422 | +1.66(+2.93%) |
Nov 16, 2023 | 56.81 | 57.24 | 56.25 | 56.49 | 154,144 | -0.78(-1.37%) |
Nov 15, 2023 | 56.78 | 58.37 | 56.10 | 57.27 | 181,668 | +0.54(+0.95%) |
Nov 14, 2023 | 56.96 | 57.30 | 55.95 | 56.73 | 132,687 | +0.26(+0.47%) |
Nov 13, 2023 | 54.95 | 56.65 | 54.85 | 56.47 | 265,385 | +1.27(+2.31%) |
Nov 10, 2023 | 56.57 | 56.79 | 54.90 | 55.19 | 222,373 | -0.99(-1.76%) |
Nov 09, 2023 | 56.00 | 56.75 | 55.74 | 56.18 | 101,175 | +0.01(+0.02%) |
Nov 08, 2023 | 57.00 | 57.00 | 55.02 | 56.17 | 234,872 | -0.52(-0.92%) |
Nov 07, 2023 | 54.55 | 56.69 | 54.12 | 56.69 | 99,690 | +1.22(+2.21%) |
Nov 06, 2023 | 56.46 | 57.19 | 55.38 | 55.47 | 149,171 | -1.23(-2.18%) |
Nov 03, 2023 | 56.39 | 56.70 | 54.88 | 56.70 | 239,525 | -0.73(-1.28%) |
Nov 02, 2023 | 56.01 | 58.02 | 55.51 | 57.44 | 208,508 | +1.72(+3.10%) |
Nov 01, 2023 | 54.69 | 56.75 | 54.14 | 55.71 | 317,849 | +1.08(+1.97%) |
Oct 31, 2023 | 53.81 | 54.72 | 53.65 | 54.64 | 121,424 | +0.86(+1.60%) |
Oct 30, 2023 | 53.72 | 54.27 | 53.24 | 53.77 | 101,559 | +0.23(+0.42%) |
Oct 27, 2023 | 53.65 | 53.92 | 52.52 | 53.55 | 103,397 | -0.37(-0.69%) |
Oct 26, 2023 | 53.75 | 54.42 | 53.47 | 53.92 | 78,739 | -0.18(-0.33%) |
Oct 25, 2023 | 54.20 | 54.86 | 53.64 | 54.10 | 102,175 | -0.42(-0.77%) |
Oct 24, 2023 | 53.73 | 54.88 | 53.51 | 54.52 | 84,332 | +1.07(+2.00%) |
Oct 23, 2023 | 54.22 | 54.78 | 53.45 | 53.45 | 80,182 | -0.77(-1.43%) |
Oct 20, 2023 | 53.89 | 54.75 | 53.25 | 54.22 | 79,839 | +0.34(+0.64%) |
Oct 19, 2023 | 54.16 | 54.34 | 53.04 | 53.88 | 153,260 | -0.38(-0.70%) |
Oct 18, 2023 | 53.89 | 54.36 | 52.72 | 54.26 | 200,483 | +0.90(+1.69%) |
Oct 17, 2023 | 53.33 | 54.38 | 53.07 | 53.36 | 199,533 | -0.39(-0.73%) |
Oct 16, 2023 | 53.51 | 53.82 | 53.01 | 53.75 | 509,130 | +0.02(+0.04%) |
Oct 13, 2023 | 53.00 | 53.83 | 52.50 | 53.73 | 360,420 | +0.89(+1.69%) |
Oct 12, 2023 | 52.76 | 53.33 | 51.99 | 52.84 | 313,751 | +0.15(+0.28%) |
Oct 11, 2023 | 52.86 | 54.09 | 52.36 | 52.70 | 228,695 | -0.94(-1.75%) |
Oct 10, 2023 | 53.87 | 54.40 | 53.40 | 53.64 | 136,469 | -0.44(-0.82%) |
Oct 09, 2023 | 51.15 | 54.10 | 51.15 | 54.08 | 154,325 | +2.96(+5.79%) |
Oct 06, 2023 | 50.56 | 51.93 | 50.13 | 51.12 | 128,113 | -0.50(-0.97%) |
Oct 05, 2023 | 50.43 | 51.87 | 50.28 | 51.62 | 232,229 | +1.30(+2.59%) |
Oct 04, 2023 | 51.80 | 51.95 | 49.74 | 50.31 | 162,648 | -1.71(-3.30%) |
Oct 03, 2023 | 53.08 | 53.22 | 51.71 | 52.03 | 147,829 | -0.70(-1.32%) |
Oct 02, 2023 | 53.57 | 53.57 | 51.82 | 52.73 | 327,092 | -0.37(-0.70%) |
Sep 29, 2023 | 53.47 | 53.99 | 52.92 | 53.10 | 260,061 | -0.37(-0.70%) |
Sep 28, 2023 | 55.18 | 56.27 | 52.87 | 53.47 | 285,170 | -2.16(-3.88%) |
Sep 27, 2023 | 55.57 | 56.73 | 55.49 | 55.63 | 157,528 | +0.31(+0.57%) |
Sep 26, 2023 | 54.87 | 56.20 | 54.87 | 55.31 | 107,586 | -0.57(-1.02%) |
Sep 25, 2023 | 53.96 | 55.81 | 54.51 | 55.88 | 640,199 | +1.76(+3.26%) |
Sep 22, 2023 | 54.94 | 55.75 | 51.93 | 54.12 | 2,013,376 | -1.25(-2.27%) |
Sep 21, 2023 | 56.34 | 57.59 | 55.16 | 55.37 | 422,963 | -0.70(-1.24%) |
Sep 20, 2023 | 54.20 | 56.57 | 54.11 | 56.07 | 515,313 | +2.00(+3.70%) |
Sep 19, 2023 | 53.78 | 54.53 | 53.14 | 54.07 | 278,291 | +0.55(+1.03%) |
Sep 18, 2023 | 52.64 | 53.52 | 52.07 | 53.52 | 147,458 | +1.52(+2.92%) |
Sep 15, 2023 | 53.56 | 53.56 | 51.78 | 52.00 | 420,375 | -1.51(-2.82%) |
Sep 14, 2023 | 53.47 | 53.78 | 52.71 | 53.51 | 106,291 | +0.95(+1.81%) |
Sep 13, 2023 | 53.30 | 53.30 | 51.95 | 52.56 | 69,872 | -0.18(-0.33%) |
Sep 12, 2023 | 52.40 | 52.76 | 52.07 | 52.74 | 77,944 | +0.82(+1.59%) |
Sep 11, 2023 | 52.91 | 52.91 | 51.57 | 51.91 | 79,424 | -0.61(-1.16%) |
Sep 08, 2023 | 52.33 | 52.76 | 51.78 | 52.52 | 124,336 | +0.33(+0.64%) |
Sep 07, 2023 | 51.11 | 52.51 | 51.11 | 52.19 | 106,974 | +0.92(+1.80%) |
Sep 06, 2023 | 52.19 | 52.67 | 51.14 | 51.27 | 158,412 | -1.02(-1.95%) |
Sep 05, 2023 | 52.67 | 53.17 | 52.12 | 52.28 | 175,524 | -0.38(-0.73%) |
Sep 01, 2023 | 51.46 | 52.67 | 51.39 | 52.67 | 160,278 | +1.81(+3.56%) |
Aug 31, 2023 | 50.77 | 51.76 | 50.45 | 50.85 | 198,065 | -0.11(-0.21%) |
Aug 30, 2023 | 51.05 | 51.13 | 50.28 | 50.96 | 89,815 | -0.05(-0.10%) |
Aug 29, 2023 | 50.11 | 51.01 | 49.98 | 51.01 | 90,999 | +0.46(+0.91%) |
Aug 28, 2023 | 49.89 | 50.68 | 49.84 | 50.55 | 84,460 | +0.71(+1.42%) |
Aug 25, 2023 | 49.23 | 50.07 | 48.99 | 49.84 | 82,654 | +0.45(+0.91%) |
Aug 24, 2023 | 49.23 | 49.65 | 49.23 | 49.39 | 101,564 | -0.33(-0.67%) |
Aug 23, 2023 | 49.82 | 50.27 | 49.01 | 49.73 | 100,995 | -0.52(-1.03%) |
Aug 22, 2023 | 50.15 | 50.26 | 49.38 | 50.25 | 98,466 | -0.11(-0.21%) |
Aug 21, 2023 | 49.97 | 50.35 | 49.16 | 50.35 | 114,724 | +0.39(+0.78%) |
Aug 18, 2023 | 48.97 | 50.23 | 48.76 | 49.96 | 161,117 | +0.92(+1.88%) |
Aug 17, 2023 | 49.41 | 49.69 | 48.78 | 49.04 | 81,960 | +0.04(+0.08%) |
Aug 16, 2023 | 47.89 | 49.52 | 47.89 | 49.00 | 494,500 | +1.09(+2.27%) |
Aug 15, 2023 | 48.47 | 48.80 | 47.91 | 47.91 | 138,888 | -0.83(-1.71%) |
Aug 14, 2023 | 48.77 | 48.85 | 47.68 | 48.75 | 239,554 | -0.10(-0.20%) |
Aug 11, 2023 | 47.68 | 48.85 | 47.68 | 48.85 | 133,546 | +1.11(+2.32%) |
Aug 10, 2023 | 49.48 | 49.50 | 47.68 | 47.74 | 129,569 | -0.72(-1.48%) |
Aug 09, 2023 | 49.65 | 49.66 | 48.33 | 48.45 | 167,902 | -0.03(-0.06%) |
Aug 08, 2023 | 49.48 | 49.64 | 47.98 | 48.48 | 379,738 | -1.11(-2.23%) |
Aug 07, 2023 | 48.99 | 49.82 | 48.95 | 49.59 | 163,344 | +0.66(+1.34%) |
Aug 04, 2023 | 50.38 | 51.26 | 48.54 | 48.93 | 242,496 | -2.26(-4.42%) |
Aug 03, 2023 | 50.56 | 51.91 | 50.56 | 51.20 | 217,288 | +0.67(+1.32%) |
Aug 02, 2023 | 51.34 | 51.34 | 49.74 | 50.53 | 117,806 | -0.40(-0.79%) |
Aug 01, 2023 | 50.77 | 51.18 | 50.12 | 50.93 | 111,212 | +0.32(+0.64%) |
Jul 31, 2023 | 50.34 | 51.68 | 50.28 | 50.61 | 130,043 | +0.28(+0.56%) |
Jul 28, 2023 | 50.29 | 50.51 | 49.99 | 50.32 | 55,330 | +0.05(+0.10%) |
Jul 27, 2023 | 50.07 | 50.98 | 49.97 | 50.28 | 70,322 | +0.07(+0.14%) |
Jul 26, 2023 | 50.18 | 50.76 | 49.56 | 50.21 | 67,395 | -0.29(-0.58%) |
Jul 25, 2023 | 50.67 | 50.95 | 49.68 | 50.50 | 78,340 | +0.02(+0.04%) |
Jul 24, 2023 | 49.66 | 50.56 | 49.66 | 50.48 | 87,330 | +0.82(+1.66%) |
Jul 21, 2023 | 49.39 | 50.31 | 49.24 | 49.66 | 84,292 | +0.57(+1.16%) |
Jul 20, 2023 | 49.10 | 49.50 | 48.34 | 49.09 | 80,779 | +0.53(+1.09%) |
Jul 19, 2023 | 48.65 | 49.48 | 48.03 | 48.56 | 165,260 | +0.33(+0.69%) |
Jul 18, 2023 | 47.24 | 48.34 | 47.24 | 48.23 | 91,347 | +0.86(+1.82%) |
Jul 17, 2023 | 47.46 | 47.67 | 47.21 | 47.37 | 59,984 | +0.29(+0.62%) |
Jul 14, 2023 | 47.97 | 47.97 | 46.62 | 47.07 | 154,086 | -0.46(-0.97%) |
Jul 13, 2023 | 47.19 | 47.57 | 46.79 | 47.53 | 129,019 | +0.41(+0.87%) |
Jul 12, 2023 | 46.59 | 47.18 | 46.21 | 47.12 | 104,646 | +0.89(+1.93%) |
Jul 11, 2023 | 45.74 | 46.32 | 45.56 | 46.23 | 85,799 | +0.76(+1.68%) |
Jul 10, 2023 | 45.22 | 45.64 | 45.06 | 45.46 | 129,954 | +0.17(+0.37%) |
Jul 07, 2023 | 44.89 | 45.56 | 44.89 | 45.30 | 57,981 | +0.19(+0.41%) |
Jul 06, 2023 | 45.08 | 45.76 | 44.93 | 45.11 | 65,326 | -0.20(-0.43%) |
Jul 05, 2023 | 45.65 | 45.81 | 45.28 | 45.31 | 45,310 | -0.37(-0.82%) |
Jul 03, 2023 | 45.69 | 46.00 | 45.56 | 45.68 | 22,817 | +0.47(+1.04%) |
Jun 30, 2023 | 45.28 | 46.05 | 44.80 | 45.21 | 134,111 | +0.14(+0.30%) |
Jun 29, 2023 | 45.02 | 45.48 | 44.74 | 45.07 | 95,694 | +0.14(+0.31%) |
Jun 28, 2023 | 44.60 | 45.20 | 44.38 | 44.94 | 57,239 | +0.30(+0.68%) |
Jun 27, 2023 | 45.20 | 45.20 | 44.62 | 44.63 | 35,314 | -0.43(-0.96%) |
Jun 26, 2023 | 45.07 | 45.27 | 44.73 | 45.06 | 156,592 | +0.03(+0.07%) |
Jun 23, 2023 | 44.78 | 45.13 | 44.78 | 45.03 | 114,196 | -0.09(-0.20%) |
Jun 22, 2023 | 44.58 | 45.36 | 44.40 | 45.12 | 139,163 | +0.17(+0.37%) |
Jun 21, 2023 | 45.01 | 46.15 | 44.71 | 44.96 | 64,329 | -0.51(-1.12%) |
Jun 20, 2023 | 46.13 | 46.13 | 44.30 | 45.46 | 181,342 | -0.66(-1.42%) |
Jun 16, 2023 | 44.80 | 46.26 | 44.80 | 46.12 | 608,005 | +1.22(+2.73%) |
Jun 15, 2023 | 44.39 | 44.99 | 44.12 | 44.90 | 236,103 | +0.80(+1.82%) |
May 08, 2023 | 44.91 | 45.73 | 43.67 | 44.09 | 213,144 | -0.73(-1.64%) |
May 05, 2023 | 43.24 | 44.83 | 43.24 | 44.83 | 135,993 | +0.93(+2.12%) |
May 04, 2023 | 43.46 | 44.36 | 43.04 | 43.90 | 189,670 | +0.08(+0.18%) |
May 03, 2023 | 44.63 | 44.68 | 43.58 | 43.82 | 308,402 | -0.11(-0.25%) |
May 02, 2023 | 45.22 | 45.43 | 43.11 | 43.93 | 209,112 | -0.87(-1.95%) |