Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.92 | 63.40 | 61.71 | 61.87 | 65,112 | -1.41(-2.22%) |
Apr 29, 2024 | 63.60 | 64.07 | 63.24 | 63.28 | 37,693 | -0.31(-0.49%) |
Apr 26, 2024 | 64.18 | 64.67 | 63.59 | 63.59 | 42,586 | -0.74(-1.15%) |
Apr 25, 2024 | 64.31 | 64.33 | 63.35 | 64.33 | 45,278 | -0.55(-0.85%) |
Apr 24, 2024 | 64.41 | 65.17 | 64.38 | 64.88 | 50,944 | -0.06(-0.09%) |
Apr 23, 2024 | 61.94 | 65.29 | 61.90 | 64.94 | 71,490 | +2.68(+4.30%) |
Apr 22, 2024 | 62.68 | 63.23 | 62.12 | 62.26 | 61,255 | -0.46(-0.73%) |
Apr 19, 2024 | 61.69 | 62.75 | 61.69 | 62.72 | 52,984 | +0.71(+1.14%) |
Apr 18, 2024 | 61.67 | 62.31 | 61.01 | 62.01 | 49,157 | +0.29(+0.47%) |
Apr 17, 2024 | 62.21 | 62.70 | 61.68 | 61.72 | 45,000 | -0.48(-0.77%) |
Apr 16, 2024 | 62.56 | 62.89 | 62.07 | 62.20 | 34,656 | -0.34(-0.54%) |
Apr 15, 2024 | 63.93 | 63.99 | 62.31 | 62.54 | 34,511 | -0.92(-1.45%) |
Apr 12, 2024 | 64.13 | 64.68 | 63.37 | 63.46 | 54,190 | -1.10(-1.70%) |
Apr 11, 2024 | 64.12 | 64.77 | 63.32 | 64.56 | 41,168 | +0.60(+0.94%) |
Apr 10, 2024 | 63.88 | 64.40 | 63.35 | 63.96 | 49,318 | -1.05(-1.61%) |
Apr 09, 2024 | 65.33 | 65.37 | 64.40 | 65.01 | 32,890 | -0.27(-0.41%) |
Apr 08, 2024 | 65.63 | 65.82 | 65.15 | 65.28 | 35,820 | -0.20(-0.30%) |
Apr 05, 2024 | 65.04 | 65.54 | 64.71 | 65.48 | 79,810 | +0.56(+0.86%) |
Apr 04, 2024 | 65.92 | 66.58 | 64.78 | 64.92 | 55,171 | -0.51(-0.78%) |
Apr 03, 2024 | 64.15 | 65.69 | 63.98 | 65.43 | 56,760 | +1.46(+2.28%) |
Apr 02, 2024 | 64.69 | 64.69 | 63.43 | 63.97 | 77,130 | -1.46(-2.23%) |
Apr 01, 2024 | 66.09 | 66.20 | 64.88 | 65.43 | 51,728 | -0.40(-0.61%) |
Mar 28, 2024 | 65.75 | 66.17 | 65.16 | 65.83 | 83,542 | +0.19(+0.29%) |
Mar 27, 2024 | 65.29 | 65.87 | 64.89 | 65.64 | 100,110 | +0.91(+1.40%) |
Mar 26, 2024 | 64.89 | 65.37 | 64.60 | 64.73 | 45,804 | +0.22(+0.34%) |
Mar 25, 2024 | 65.09 | 65.09 | 64.38 | 64.51 | 30,306 | -0.35(-0.54%) |
Mar 22, 2024 | 65.39 | 65.39 | 64.66 | 64.86 | 43,769 | -0.43(-0.66%) |
Mar 21, 2024 | 65.56 | 66.12 | 64.86 | 65.29 | 78,779 | +0.11(+0.17%) |
Mar 20, 2024 | 64.44 | 65.18 | 63.19 | 65.18 | 74,236 | +0.75(+1.16%) |
Mar 19, 2024 | 63.19 | 64.86 | 63.05 | 64.43 | 65,106 | +1.22(+1.93%) |
Mar 18, 2024 | 64.33 | 64.84 | 63.21 | 63.21 | 52,223 | -1.02(-1.59%) |
Mar 15, 2024 | 63.64 | 64.25 | 63.00 | 64.23 | 244,585 | +0.10(+0.16%) |
Mar 14, 2024 | 64.72 | 65.72 | 63.76 | 64.13 | 40,558 | -0.67(-1.03%) |
Mar 13, 2024 | 65.00 | 65.25 | 64.56 | 64.80 | 42,072 | -0.51(-0.78%) |
Mar 12, 2024 | 65.60 | 65.60 | 65.01 | 65.31 | 41,522 | -0.01(-0.02%) |
Mar 11, 2024 | 64.98 | 65.36 | 64.14 | 65.32 | 58,564 | -0.06(-0.09%) |
Mar 08, 2024 | 65.89 | 66.11 | 65.08 | 65.38 | 57,770 | +0.07(+0.11%) |
Mar 07, 2024 | 65.79 | 66.03 | 64.96 | 65.31 | 70,099 | -0.21(-0.32%) |
Mar 06, 2024 | 66.34 | 66.34 | 64.95 | 65.52 | 46,246 | -0.12(-0.18%) |
Mar 05, 2024 | 65.79 | 66.20 | 65.15 | 65.64 | 47,340 | -0.24(-0.36%) |
Mar 04, 2024 | 66.85 | 66.94 | 65.80 | 65.88 | 46,167 | -0.64(-0.96%) |
Mar 01, 2024 | 66.72 | 66.72 | 63.48 | 66.52 | 76,165 | +0.24(+0.36%) |
Feb 29, 2024 | 66.98 | 67.41 | 65.81 | 66.28 | 85,456 | +0.17(+0.26%) |
Feb 28, 2024 | 66.16 | 66.83 | 65.07 | 66.11 | 100,989 | -0.67(-1.00%) |
Feb 27, 2024 | 69.36 | 69.39 | 66.78 | 66.78 | 51,096 | -2.47(-3.56%) |
Feb 26, 2024 | 67.90 | 69.66 | 67.13 | 69.24 | 114,318 | +1.27(+1.87%) |
Feb 23, 2024 | 68.63 | 68.63 | 67.42 | 67.98 | 33,099 | -0.52(-0.76%) |
Feb 22, 2024 | 66.77 | 68.68 | 66.32 | 68.49 | 104,580 | +1.90(+2.86%) |
Feb 21, 2024 | 66.48 | 67.08 | 66.02 | 66.59 | 56,584 | -0.25(-0.37%) |
Feb 20, 2024 | 66.65 | 68.03 | 66.65 | 66.84 | 91,755 | -0.71(-1.05%) |
Feb 16, 2024 | 69.31 | 69.66 | 67.11 | 67.55 | 157,486 | -1.83(-2.64%) |
Feb 15, 2024 | 64.68 | 70.34 | 63.81 | 69.38 | 158,851 | +4.18(+6.41%) |
Feb 14, 2024 | 64.57 | 65.92 | 63.94 | 65.20 | 117,494 | +1.27(+1.98%) |
Feb 13, 2024 | 65.79 | 65.82 | 63.35 | 63.94 | 80,016 | -3.38(-5.02%) |
Feb 12, 2024 | 67.52 | 67.56 | 66.96 | 67.32 | 90,753 | +0.13(+0.19%) |
Feb 09, 2024 | 65.89 | 67.19 | 65.48 | 67.19 | 54,772 | +1.35(+2.04%) |
Feb 08, 2024 | 64.45 | 68.21 | 64.45 | 65.84 | 80,089 | +1.64(+2.55%) |
Feb 07, 2024 | 64.69 | 65.25 | 64.21 | 64.21 | 50,722 | -0.75(-1.15%) |
Feb 06, 2024 | 65.00 | 65.55 | 64.71 | 64.95 | 45,375 | -0.05(-0.08%) |
Feb 05, 2024 | 65.66 | 65.94 | 64.57 | 65.00 | 36,536 | -0.97(-1.47%) |
Feb 02, 2024 | 65.54 | 66.30 | 65.37 | 65.97 | 51,452 | +0.11(+0.17%) |
Feb 01, 2024 | 64.78 | 65.87 | 64.11 | 65.86 | 63,679 | +1.55(+2.40%) |
Jan 31, 2024 | 66.02 | 66.94 | 64.22 | 64.32 | 110,815 | -1.50(-2.27%) |
Jan 30, 2024 | 64.97 | 65.99 | 64.61 | 65.81 | 202,252 | +0.56(+0.86%) |
Jan 29, 2024 | 65.80 | 65.80 | 64.83 | 65.25 | 58,594 | -0.45(-0.68%) |
Jan 26, 2024 | 67.46 | 67.54 | 65.20 | 65.70 | 44,175 | -1.36(-2.02%) |
Jan 25, 2024 | 66.75 | 67.06 | 65.81 | 67.06 | 59,045 | +0.99(+1.49%) |
Jan 24, 2024 | 66.45 | 67.20 | 65.70 | 66.07 | 48,659 | +0.39(+0.59%) |
Jan 23, 2024 | 67.19 | 67.19 | 65.46 | 65.68 | 124,834 | -1.04(-1.55%) |
Jan 22, 2024 | 65.08 | 66.74 | 65.03 | 66.72 | 50,205 | +2.25(+3.50%) |
Jan 19, 2024 | 63.76 | 64.75 | 62.81 | 64.47 | 114,622 | +1.08(+1.70%) |
Jan 18, 2024 | 63.03 | 63.49 | 62.57 | 63.39 | 104,346 | +0.47(+0.74%) |
Jan 17, 2024 | 63.00 | 64.03 | 62.73 | 62.92 | 63,302 | -0.24(-0.38%) |
Jan 16, 2024 | 64.07 | 64.61 | 62.64 | 63.16 | 92,154 | -1.39(-2.15%) |
Jan 12, 2024 | 63.69 | 64.69 | 63.41 | 64.55 | 107,573 | +0.99(+1.55%) |
Jan 11, 2024 | 64.05 | 64.43 | 63.10 | 63.56 | 87,458 | -0.75(-1.16%) |
Jan 10, 2024 | 63.68 | 64.67 | 63.63 | 64.31 | 59,561 | +0.59(+0.92%) |
Jan 09, 2024 | 63.32 | 63.95 | 62.60 | 63.72 | 45,269 | -0.29(-0.45%) |
Jan 08, 2024 | 63.41 | 64.36 | 63.41 | 64.01 | 74,863 | +0.63(+0.99%) |
Jan 05, 2024 | 63.69 | 64.16 | 62.68 | 63.38 | 78,881 | -0.79(-1.23%) |
Jan 04, 2024 | 64.59 | 65.02 | 63.82 | 64.17 | 42,235 | -0.14(-0.22%) |
Jan 03, 2024 | 65.10 | 65.86 | 64.26 | 64.31 | 76,216 | -1.00(-1.53%) |
Jan 02, 2024 | 67.06 | 67.07 | 65.02 | 65.30 | 63,885 | -1.70(-2.54%) |
Dec 29, 2023 | 68.27 | 68.53 | 67.00 | 67.01 | 51,591 | -1.15(-1.68%) |
Dec 28, 2023 | 68.19 | 68.64 | 67.58 | 68.15 | 46,341 | -0.14(-0.20%) |
Dec 27, 2023 | 68.36 | 69.19 | 68.23 | 68.29 | 56,864 | -0.25(-0.36%) |
Dec 26, 2023 | 68.23 | 68.83 | 67.99 | 68.54 | 80,778 | +0.50(+0.73%) |
Dec 22, 2023 | 68.49 | 68.81 | 67.77 | 68.05 | 72,315 | +0.00(+0.00%) |
Dec 21, 2023 | 68.71 | 69.07 | 67.51 | 68.05 | 73,404 | -0.44(-0.64%) |
Dec 20, 2023 | 68.43 | 70.24 | 68.37 | 68.48 | 64,798 | +0.33(+0.48%) |
Dec 19, 2023 | 66.82 | 68.40 | 66.78 | 68.15 | 75,714 | +1.46(+2.18%) |
Dec 18, 2023 | 67.27 | 68.33 | 65.21 | 66.70 | 66,767 | -0.55(-0.82%) |
Dec 15, 2023 | 66.84 | 68.06 | 66.48 | 67.25 | 268,235 | +0.93(+1.40%) |
Dec 14, 2023 | 64.83 | 66.84 | 64.19 | 66.32 | 78,103 | +1.86(+2.89%) |
Dec 13, 2023 | 65.84 | 66.37 | 63.31 | 64.46 | 187,654 | -1.32(-2.00%) |
Dec 12, 2023 | 64.97 | 66.76 | 64.43 | 65.77 | 91,232 | +0.57(+0.87%) |
Dec 11, 2023 | 64.54 | 65.30 | 64.19 | 65.20 | 59,736 | +0.19(+0.29%) |
Dec 08, 2023 | 63.96 | 65.13 | 63.60 | 65.01 | 50,560 | +1.23(+1.92%) |
Dec 07, 2023 | 62.27 | 63.80 | 62.16 | 63.79 | 49,761 | +1.20(+1.91%) |
Dec 06, 2023 | 62.95 | 64.18 | 61.77 | 62.59 | 60,545 | +0.24(+0.38%) |
Dec 05, 2023 | 61.15 | 63.10 | 61.15 | 62.35 | 78,338 | +0.75(+1.21%) |
Dec 04, 2023 | 59.88 | 61.73 | 59.62 | 61.60 | 64,483 | +1.88(+3.16%) |
Dec 01, 2023 | 59.59 | 59.96 | 59.02 | 59.72 | 69,855 | +0.27(+0.45%) |
Nov 30, 2023 | 59.58 | 59.95 | 58.97 | 59.45 | 83,051 | +0.19(+0.32%) |
Nov 29, 2023 | 60.13 | 60.54 | 58.99 | 59.26 | 49,005 | -0.22(-0.37%) |
Nov 28, 2023 | 60.94 | 61.22 | 59.42 | 59.48 | 50,614 | -1.18(-1.94%) |
Nov 27, 2023 | 59.81 | 60.96 | 59.33 | 60.66 | 60,925 | +0.53(+0.88%) |
Nov 24, 2023 | 60.09 | 60.85 | 59.73 | 60.13 | 46,808 | -0.32(-0.53%) |
Nov 22, 2023 | 61.13 | 61.92 | 60.15 | 60.45 | 32,934 | -0.48(-0.79%) |
Nov 21, 2023 | 60.47 | 61.43 | 60.47 | 60.93 | 66,236 | +0.12(+0.20%) |
Nov 20, 2023 | 60.65 | 60.83 | 60.02 | 60.81 | 66,232 | +0.51(+0.84%) |
Nov 17, 2023 | 60.27 | 61.10 | 60.05 | 60.30 | 46,402 | +0.40(+0.67%) |
Nov 16, 2023 | 59.82 | 60.16 | 59.04 | 59.90 | 36,526 | -0.17(-0.28%) |
Nov 15, 2023 | 60.01 | 61.05 | 59.86 | 60.07 | 68,791 | +0.22(+0.37%) |
Nov 14, 2023 | 58.64 | 59.85 | 58.03 | 59.85 | 74,227 | +1.81(+3.13%) |
Nov 13, 2023 | 58.64 | 58.64 | 57.75 | 58.04 | 67,726 | -0.53(-0.90%) |
Nov 10, 2023 | 58.89 | 59.03 | 58.01 | 58.56 | 60,208 | +0.09(+0.15%) |
Nov 09, 2023 | 59.33 | 60.25 | 58.25 | 58.47 | 37,019 | -0.99(-1.66%) |
Nov 08, 2023 | 60.16 | 60.16 | 58.89 | 59.46 | 35,526 | -0.36(-0.60%) |
Nov 07, 2023 | 59.60 | 60.07 | 58.93 | 59.82 | 42,522 | +0.18(+0.30%) |
Nov 06, 2023 | 59.12 | 59.66 | 58.42 | 59.64 | 61,494 | +0.25(+0.42%) |
Nov 03, 2023 | 56.25 | 59.74 | 56.18 | 59.39 | 96,473 | +3.24(+5.76%) |
Nov 02, 2023 | 54.64 | 57.20 | 54.26 | 56.15 | 75,504 | +2.67(+4.99%) |
Nov 01, 2023 | 53.09 | 54.05 | 52.75 | 53.49 | 36,901 | +0.14(+0.26%) |
Oct 31, 2023 | 52.75 | 53.43 | 51.41 | 53.35 | 75,903 | +0.66(+1.25%) |
Oct 30, 2023 | 52.56 | 52.97 | 52.03 | 52.69 | 57,396 | +0.42(+0.80%) |
Oct 27, 2023 | 52.32 | 52.35 | 51.51 | 52.27 | 33,592 | -0.17(-0.32%) |
Oct 26, 2023 | 52.40 | 52.61 | 51.81 | 52.44 | 25,233 | +0.35(+0.67%) |
Oct 25, 2023 | 51.79 | 52.40 | 51.75 | 52.09 | 23,910 | -0.07(-0.13%) |
Oct 24, 2023 | 52.21 | 52.42 | 51.64 | 52.16 | 26,722 | +0.05(+0.10%) |
Oct 23, 2023 | 52.38 | 52.87 | 52.04 | 52.11 | 52,416 | -0.52(-0.98%) |
Oct 20, 2023 | 53.54 | 53.54 | 52.49 | 52.63 | 50,371 | -0.69(-1.29%) |
Oct 19, 2023 | 53.86 | 54.21 | 53.25 | 53.32 | 36,156 | -0.71(-1.31%) |
Oct 18, 2023 | 54.23 | 54.30 | 53.59 | 54.02 | 22,435 | -0.22(-0.40%) |
Oct 17, 2023 | 53.46 | 54.57 | 53.16 | 54.24 | 51,526 | +0.73(+1.36%) |
Oct 16, 2023 | 53.52 | 54.51 | 53.29 | 53.52 | 54,999 | +0.07(+0.13%) |
Oct 13, 2023 | 54.13 | 54.58 | 52.87 | 53.45 | 58,745 | -0.92(-1.68%) |
Oct 12, 2023 | 55.11 | 55.25 | 53.98 | 54.36 | 35,216 | -0.50(-0.91%) |
Oct 11, 2023 | 55.42 | 55.74 | 54.73 | 54.86 | 26,163 | -0.45(-0.81%) |
Oct 10, 2023 | 55.15 | 55.75 | 55.00 | 55.31 | 68,206 | +0.42(+0.76%) |
Oct 09, 2023 | 53.74 | 55.19 | 53.74 | 54.89 | 41,748 | +0.76(+1.40%) |
Oct 06, 2023 | 52.77 | 54.56 | 52.77 | 54.13 | 78,944 | +1.18(+2.23%) |
Oct 05, 2023 | 53.05 | 53.76 | 52.46 | 52.95 | 54,521 | -0.35(-0.66%) |
Oct 04, 2023 | 52.79 | 53.49 | 52.38 | 53.31 | 45,067 | +0.40(+0.75%) |
Oct 03, 2023 | 53.50 | 53.73 | 52.35 | 52.91 | 38,147 | -0.98(-1.82%) |
Oct 02, 2023 | 53.27 | 54.04 | 53.25 | 53.89 | 50,187 | +0.74(+1.40%) |
Sep 29, 2023 | 54.29 | 54.95 | 53.07 | 53.15 | 47,525 | -0.95(-1.75%) |
Sep 28, 2023 | 53.72 | 54.66 | 53.08 | 54.09 | 52,365 | +0.57(+1.06%) |
Sep 27, 2023 | 52.53 | 53.68 | 52.21 | 53.53 | 45,590 | +1.30(+2.50%) |
Sep 26, 2023 | 53.28 | 53.77 | 52.21 | 52.22 | 50,670 | -1.24(-2.33%) |
Sep 25, 2023 | 53.40 | 53.73 | 53.27 | 53.47 | 38,073 | -0.16(-0.30%) |
Sep 22, 2023 | 54.02 | 54.74 | 53.55 | 53.63 | 33,093 | -0.42(-0.77%) |
Sep 21, 2023 | 52.95 | 54.16 | 52.71 | 54.04 | 39,580 | +0.91(+1.71%) |
Sep 20, 2023 | 53.49 | 54.08 | 53.08 | 53.14 | 33,516 | -0.09(-0.17%) |
Sep 19, 2023 | 53.39 | 53.76 | 52.80 | 53.23 | 65,201 | -0.12(-0.22%) |
Sep 18, 2023 | 53.25 | 54.21 | 53.25 | 53.35 | 47,934 | +0.15(+0.28%) |
Sep 15, 2023 | 53.62 | 54.09 | 52.37 | 53.20 | 477,546 | -0.37(-0.69%) |
Sep 14, 2023 | 52.82 | 53.82 | 52.58 | 53.57 | 63,371 | +1.15(+2.20%) |
Sep 13, 2023 | 53.29 | 53.31 | 51.91 | 52.41 | 57,700 | -0.77(-1.44%) |
Sep 12, 2023 | 53.77 | 54.47 | 53.10 | 53.18 | 51,382 | -0.56(-1.04%) |
Sep 11, 2023 | 54.06 | 54.06 | 52.84 | 53.73 | 60,039 | -0.29(-0.53%) |
Sep 08, 2023 | 53.80 | 54.80 | 53.78 | 54.02 | 68,249 | +0.17(+0.31%) |
Sep 07, 2023 | 54.10 | 54.51 | 53.44 | 53.85 | 74,595 | -0.37(-0.68%) |
Sep 06, 2023 | 52.96 | 54.28 | 52.84 | 54.22 | 41,173 | +1.56(+2.97%) |
Sep 05, 2023 | 53.18 | 53.18 | 51.80 | 52.66 | 67,116 | -0.91(-1.69%) |
Sep 01, 2023 | 52.92 | 54.03 | 52.58 | 53.57 | 56,480 | +0.68(+1.28%) |
Aug 31, 2023 | 52.13 | 52.98 | 51.96 | 52.89 | 81,554 | +0.69(+1.32%) |
Aug 30, 2023 | 51.83 | 52.20 | 51.52 | 52.20 | 63,436 | +0.13(+0.25%) |
Aug 29, 2023 | 52.24 | 52.24 | 51.86 | 52.07 | 33,373 | -0.12(-0.23%) |
Aug 28, 2023 | 52.21 | 52.56 | 51.92 | 52.19 | 28,688 | +0.28(+0.54%) |
Aug 25, 2023 | 52.41 | 52.72 | 51.67 | 51.91 | 30,855 | -0.40(-0.76%) |
Aug 24, 2023 | 53.37 | 53.54 | 52.14 | 52.31 | 66,000 | -0.97(-1.81%) |
Aug 23, 2023 | 52.60 | 53.35 | 52.46 | 53.28 | 50,101 | +0.63(+1.19%) |
Aug 22, 2023 | 53.12 | 53.12 | 52.04 | 52.65 | 66,293 | -0.46(-0.86%) |
Aug 21, 2023 | 52.21 | 53.75 | 52.21 | 53.11 | 52,645 | +0.97(+1.85%) |
Aug 18, 2023 | 51.05 | 52.24 | 51.05 | 52.14 | 121,955 | +0.78(+1.51%) |
Aug 17, 2023 | 51.77 | 52.49 | 51.30 | 51.37 | 39,112 | -0.37(-0.71%) |
Aug 16, 2023 | 51.34 | 52.01 | 49.74 | 51.73 | 59,236 | +0.21(+0.41%) |
Aug 15, 2023 | 51.02 | 51.72 | 50.71 | 51.52 | 75,354 | +0.34(+0.66%) |
Aug 14, 2023 | 52.38 | 52.47 | 51.16 | 51.19 | 62,697 | -1.21(-2.32%) |
Aug 11, 2023 | 51.68 | 52.81 | 51.68 | 52.40 | 44,291 | +0.65(+1.25%) |
Aug 10, 2023 | 52.87 | 52.87 | 51.31 | 51.75 | 54,657 | -0.78(-1.48%) |
Aug 09, 2023 | 53.68 | 53.68 | 50.41 | 52.53 | 71,245 | -1.13(-2.11%) |
Aug 08, 2023 | 53.09 | 54.13 | 52.30 | 53.66 | 58,599 | +0.51(+0.95%) |
Aug 07, 2023 | 51.65 | 53.26 | 50.49 | 53.16 | 84,529 | +1.39(+2.69%) |
Aug 04, 2023 | 51.55 | 52.87 | 50.67 | 51.76 | 69,778 | +0.09(+0.17%) |
Aug 03, 2023 | 49.71 | 52.01 | 48.01 | 51.67 | 66,028 | +2.40(+4.86%) |
Aug 02, 2023 | 48.73 | 49.38 | 48.58 | 49.28 | 57,025 | +0.30(+0.61%) |
Aug 01, 2023 | 47.94 | 49.19 | 47.73 | 48.98 | 59,493 | +0.85(+1.78%) |
Jul 31, 2023 | 47.44 | 48.45 | 47.14 | 48.13 | 90,622 | +0.59(+1.23%) |
Jul 28, 2023 | 47.71 | 48.38 | 47.33 | 47.54 | 33,295 | +0.12(+0.25%) |
Jul 27, 2023 | 48.02 | 48.02 | 47.26 | 47.42 | 42,251 | -0.31(-0.65%) |
Jul 26, 2023 | 47.12 | 48.03 | 47.12 | 47.73 | 42,053 | +0.49(+1.03%) |
Jul 25, 2023 | 46.24 | 47.31 | 46.24 | 47.24 | 30,179 | +0.87(+1.89%) |
Jul 24, 2023 | 45.87 | 46.39 | 45.61 | 46.37 | 30,697 | +0.60(+1.30%) |
Jul 21, 2023 | 46.19 | 46.25 | 45.52 | 45.77 | 30,042 | -0.17(-0.37%) |
Jul 20, 2023 | 46.28 | 46.28 | 45.40 | 45.94 | 26,107 | -0.35(-0.75%) |
Jul 19, 2023 | 45.40 | 46.43 | 45.06 | 46.29 | 45,485 | +0.88(+1.95%) |
Jul 18, 2023 | 45.75 | 45.96 | 44.89 | 45.40 | 34,982 | -0.14(-0.31%) |
Jul 17, 2023 | 45.93 | 46.20 | 45.35 | 45.54 | 42,001 | -0.30(-0.65%) |
Jul 14, 2023 | 45.61 | 45.85 | 44.92 | 45.84 | 22,878 | +0.09(+0.20%) |
Jul 13, 2023 | 45.98 | 46.09 | 45.48 | 45.75 | 32,774 | -0.04(-0.09%) |
Jul 12, 2023 | 45.72 | 45.98 | 45.28 | 45.79 | 34,690 | +0.66(+1.45%) |
Jul 11, 2023 | 44.77 | 45.24 | 44.46 | 45.13 | 29,671 | +0.53(+1.18%) |
Jul 10, 2023 | 44.18 | 44.87 | 44.18 | 44.61 | 35,502 | +0.44(+0.99%) |
Jul 07, 2023 | 44.48 | 44.83 | 44.15 | 44.17 | 34,100 | -0.18(-0.40%) |
Jul 06, 2023 | 44.32 | 44.57 | 43.75 | 44.35 | 48,043 | -0.34(-0.76%) |
Jul 05, 2023 | 45.16 | 45.16 | 44.59 | 44.69 | 56,343 | -0.47(-1.03%) |
Jul 03, 2023 | 44.75 | 45.26 | 44.75 | 45.15 | 22,320 | +0.32(+0.71%) |
Jun 30, 2023 | 45.27 | 45.63 | 44.84 | 44.84 | 38,659 | -0.04(-0.09%) |
Jun 29, 2023 | 44.16 | 45.17 | 44.16 | 44.88 | 34,557 | +0.72(+1.62%) |
Jun 28, 2023 | 44.06 | 44.54 | 43.70 | 44.16 | 32,791 | +0.11(+0.25%) |
Jun 27, 2023 | 44.31 | 44.33 | 43.72 | 44.05 | 34,717 | -0.05(-0.11%) |
Jun 26, 2023 | 44.05 | 45.21 | 44.02 | 44.10 | 41,248 | +0.14(+0.32%) |
Jun 23, 2023 | 44.57 | 45.17 | 43.66 | 43.96 | 85,163 | -0.99(-2.21%) |
Jun 22, 2023 | 45.58 | 45.71 | 44.79 | 44.95 | 43,172 | -0.64(-1.40%) |
Jun 21, 2023 | 45.10 | 46.09 | 44.73 | 45.59 | 45,324 | +0.49(+1.08%) |
Jun 20, 2023 | 45.43 | 45.84 | 45.08 | 45.10 | 51,594 | -0.36(-0.79%) |
Jun 16, 2023 | 45.99 | 46.26 | 45.04 | 45.46 | 389,523 | -0.12(-0.26%) |
Jun 15, 2023 | 45.46 | 45.77 | 44.99 | 45.58 | 57,039 | +7.00(+18.14%) |
May 08, 2023 | 38.34 | 38.77 | 37.83 | 38.58 | 91,678 | +0.30(+0.78%) |
May 05, 2023 | 38.94 | 40.18 | 37.87 | 38.28 | 82,832 | -1.00(-2.55%) |
May 04, 2023 | 39.06 | 39.52 | 38.84 | 39.29 | 63,764 | -0.11(-0.28%) |
May 03, 2023 | 39.34 | 39.88 | 39.34 | 39.40 | 49,780 | +0.31(+0.79%) |
May 02, 2023 | 39.68 | 40.01 | 38.98 | 39.09 | 51,755 | -0.88(-2.21%) |