Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.44 | 50.72 | 50.04 | 50.04 | 543,657 | -0.86(-1.69%) |
Apr 29, 2024 | 50.64 | 51.03 | 50.61 | 50.90 | 133,704 | +0.57(+1.13%) |
Apr 26, 2024 | 50.51 | 50.86 | 50.33 | 50.33 | 209,574 | -0.02(-0.04%) |
Apr 25, 2024 | 50.12 | 50.40 | 49.80 | 50.35 | 1,387,243 | -0.24(-0.47%) |
Apr 24, 2024 | 50.34 | 50.70 | 50.03 | 50.59 | 142,014 | -0.02(-0.04%) |
Apr 23, 2024 | 50.23 | 50.76 | 50.17 | 50.61 | 148,383 | +0.50(+1.00%) |
Apr 22, 2024 | 49.87 | 50.22 | 49.50 | 50.11 | 385,234 | +0.40(+0.80%) |
Apr 19, 2024 | 49.42 | 49.86 | 49.41 | 49.71 | 182,298 | +0.32(+0.65%) |
Apr 18, 2024 | 49.51 | 49.67 | 49.12 | 49.39 | 681,452 | +0.04(+0.08%) |
Apr 17, 2024 | 49.58 | 49.82 | 49.30 | 49.35 | 210,579 | -0.40(-0.80%) |
Apr 16, 2024 | 50.12 | 50.12 | 49.56 | 49.75 | 356,540 | -0.62(-1.23%) |
Apr 15, 2024 | 51.53 | 51.53 | 50.06 | 50.37 | 179,670 | -0.84(-1.64%) |
Apr 12, 2024 | 51.56 | 51.63 | 51.00 | 51.21 | 142,170 | -0.54(-1.04%) |
Apr 11, 2024 | 51.95 | 52.06 | 51.31 | 51.75 | 107,567 | +0.14(+0.27%) |
Apr 10, 2024 | 52.33 | 52.33 | 51.33 | 51.61 | 381,362 | -2.09(-3.89%) |
Apr 09, 2024 | 53.22 | 53.70 | 53.13 | 53.70 | 209,280 | +0.67(+1.26%) |
Apr 08, 2024 | 52.42 | 53.05 | 52.42 | 53.03 | 107,631 | +0.81(+1.55%) |
Apr 05, 2024 | 51.78 | 52.33 | 51.67 | 52.22 | 160,419 | +0.27(+0.52%) |
Apr 04, 2024 | 52.64 | 52.94 | 51.78 | 51.95 | 108,569 | -0.26(-0.50%) |
Apr 03, 2024 | 52.17 | 52.34 | 51.90 | 52.21 | 198,603 | +0.02(+0.04%) |
Apr 02, 2024 | 52.48 | 52.52 | 52.01 | 52.19 | 163,737 | -0.70(-1.32%) |
Apr 01, 2024 | 53.97 | 53.97 | 52.86 | 52.89 | 165,360 | -0.91(-1.69%) |
Mar 28, 2024 | 53.48 | 53.94 | 53.48 | 53.80 | 153,668 | +0.42(+0.79%) |
Mar 27, 2024 | 52.47 | 53.38 | 52.42 | 53.38 | 441,981 | +1.41(+2.71%) |
Mar 26, 2024 | 52.24 | 52.34 | 51.92 | 51.97 | 207,727 | -0.15(-0.29%) |
Mar 25, 2024 | 52.55 | 52.75 | 52.12 | 52.12 | 170,674 | -0.42(-0.80%) |
Mar 22, 2024 | 53.25 | 53.43 | 52.52 | 52.54 | 259,346 | -0.76(-1.43%) |
Mar 21, 2024 | 53.09 | 53.46 | 52.90 | 53.30 | 227,535 | +0.37(+0.70%) |
Mar 20, 2024 | 52.21 | 53.05 | 52.00 | 52.93 | 166,350 | +0.35(+0.66%) |
Mar 19, 2024 | 52.50 | 52.75 | 52.22 | 52.58 | 153,179 | +0.05(+0.09%) |
Mar 18, 2024 | 52.59 | 52.81 | 52.45 | 52.53 | 124,287 | +0.00(+0.00%) |
Mar 15, 2024 | 52.29 | 52.71 | 52.17 | 52.53 | 112,569 | -0.10(-0.19%) |
Mar 14, 2024 | 53.30 | 53.31 | 52.15 | 52.63 | 85,852 | -0.79(-1.47%) |
Mar 13, 2024 | 53.65 | 53.92 | 53.34 | 53.41 | 126,712 | -0.31(-0.57%) |
Mar 12, 2024 | 53.73 | 53.91 | 53.32 | 53.72 | 104,573 | -0.07(-0.13%) |
Mar 11, 2024 | 54.00 | 54.23 | 53.58 | 53.79 | 147,767 | -0.25(-0.46%) |
Mar 08, 2024 | 53.80 | 54.22 | 53.80 | 54.04 | 118,012 | +0.58(+1.08%) |
Mar 07, 2024 | 53.67 | 53.75 | 53.18 | 53.46 | 96,412 | +0.05(+0.09%) |
Mar 06, 2024 | 53.47 | 53.56 | 53.13 | 53.41 | 74,359 | +0.29(+0.54%) |
Mar 05, 2024 | 53.62 | 53.82 | 52.90 | 53.13 | 258,706 | -0.69(-1.28%) |
Mar 04, 2024 | 53.15 | 53.82 | 52.79 | 53.81 | 282,321 | +0.53(+0.99%) |
Mar 01, 2024 | 52.71 | 53.31 | 52.11 | 53.29 | 191,790 | +0.59(+1.11%) |
Feb 29, 2024 | 52.75 | 53.01 | 52.54 | 52.70 | 159,834 | +0.27(+0.51%) |
Feb 28, 2024 | 51.89 | 52.84 | 51.76 | 52.43 | 161,090 | +0.35(+0.67%) |
Feb 27, 2024 | 52.29 | 52.48 | 52.03 | 52.08 | 160,469 | +0.15(+0.29%) |
Feb 26, 2024 | 52.49 | 52.68 | 51.91 | 51.93 | 261,140 | -0.57(-1.08%) |
Feb 23, 2024 | 52.75 | 52.92 | 52.50 | 52.50 | 116,099 | -0.20(-0.38%) |
Feb 22, 2024 | 52.71 | 52.89 | 52.57 | 52.70 | 335,908 | +0.10(+0.19%) |
Feb 21, 2024 | 52.17 | 52.65 | 52.16 | 52.60 | 176,040 | +0.41(+0.78%) |
Feb 20, 2024 | 52.08 | 52.38 | 51.73 | 52.19 | 313,768 | -0.11(-0.21%) |
Feb 16, 2024 | 52.14 | 52.57 | 51.89 | 52.30 | 222,040 | -0.41(-0.77%) |
Feb 15, 2024 | 51.81 | 52.77 | 51.81 | 52.71 | 142,768 | +1.23(+2.40%) |
Feb 14, 2024 | 51.41 | 51.81 | 51.13 | 51.47 | 143,537 | +0.37(+0.72%) |
Feb 13, 2024 | 50.94 | 51.13 | 50.41 | 51.11 | 169,382 | -0.99(-1.89%) |
Feb 12, 2024 | 52.19 | 52.48 | 52.01 | 52.09 | 205,648 | -0.07(-0.13%) |
Feb 09, 2024 | 52.09 | 52.29 | 51.58 | 52.16 | 116,579 | +0.06(+0.11%) |
Feb 08, 2024 | 51.51 | 52.28 | 51.51 | 52.10 | 259,063 | +0.50(+0.96%) |
Feb 07, 2024 | 51.83 | 51.99 | 51.31 | 51.60 | 304,030 | -0.15(-0.29%) |
Feb 06, 2024 | 51.17 | 51.82 | 50.95 | 51.75 | 173,722 | +0.69(+1.34%) |
Feb 05, 2024 | 51.43 | 51.48 | 50.90 | 51.07 | 428,588 | -1.00(-1.93%) |
Feb 02, 2024 | 52.06 | 52.37 | 51.22 | 52.07 | 342,321 | -0.53(-1.00%) |
Feb 01, 2024 | 51.70 | 52.63 | 51.33 | 52.60 | 373,976 | +0.92(+1.77%) |
Jan 31, 2024 | 52.45 | 52.72 | 51.60 | 51.68 | 400,973 | -0.56(-1.07%) |
Jan 30, 2024 | 52.45 | 52.68 | 52.12 | 52.24 | 307,193 | -0.45(-0.85%) |
Jan 29, 2024 | 52.37 | 52.81 | 52.26 | 52.69 | 280,162 | +0.35(+0.67%) |
Jan 26, 2024 | 52.62 | 52.72 | 52.26 | 52.34 | 226,227 | -0.11(-0.21%) |
Jan 25, 2024 | 52.52 | 52.72 | 52.21 | 52.45 | 170,555 | +0.52(+1.00%) |
Jan 24, 2024 | 53.15 | 53.16 | 51.84 | 51.93 | 604,439 | -0.69(-1.30%) |
Jan 23, 2024 | 53.15 | 53.31 | 52.40 | 52.62 | 248,634 | -0.33(-0.62%) |
Jan 22, 2024 | 52.98 | 53.45 | 52.78 | 52.95 | 406,151 | +0.27(+0.51%) |
Jan 19, 2024 | 52.13 | 52.88 | 51.79 | 52.68 | 280,653 | +0.71(+1.36%) |
Jan 18, 2024 | 52.43 | 52.49 | 51.63 | 51.97 | 389,823 | -0.40(-0.76%) |
Jan 17, 2024 | 52.73 | 53.31 | 51.81 | 52.37 | 353,657 | -1.03(-1.94%) |
Jan 16, 2024 | 53.39 | 53.63 | 53.22 | 53.40 | 313,665 | -0.32(-0.59%) |
Jan 12, 2024 | 53.82 | 54.00 | 53.37 | 53.72 | 325,058 | +0.37(+0.69%) |
Jan 11, 2024 | 53.74 | 53.74 | 53.11 | 53.35 | 213,105 | -0.49(-0.91%) |
Jan 10, 2024 | 53.74 | 54.08 | 53.60 | 53.84 | 273,041 | +0.20(+0.37%) |
Jan 09, 2024 | 53.54 | 53.82 | 53.19 | 53.64 | 386,487 | -0.27(-0.50%) |
Jan 08, 2024 | 53.16 | 53.98 | 53.05 | 53.91 | 337,285 | +0.81(+1.52%) |
Jan 05, 2024 | 52.91 | 53.57 | 52.55 | 53.11 | 121,466 | -0.07(-0.13%) |
Jan 04, 2024 | 53.24 | 53.60 | 52.99 | 53.18 | 448,478 | -0.13(-0.24%) |
Jan 03, 2024 | 54.15 | 54.15 | 53.19 | 53.31 | 348,959 | -1.22(-2.24%) |
Jan 02, 2024 | 53.83 | 54.66 | 53.68 | 54.53 | 366,460 | +0.52(+0.96%) |
Dec 29, 2023 | 54.51 | 54.56 | 53.97 | 54.01 | 706,469 | -0.71(-1.29%) |
Dec 28, 2023 | 54.19 | 54.72 | 54.19 | 54.72 | 226,619 | +0.46(+0.84%) |
Dec 27, 2023 | 54.18 | 54.35 | 53.88 | 54.26 | 248,173 | +0.16(+0.29%) |
Dec 26, 2023 | 53.68 | 54.21 | 53.58 | 54.10 | 199,832 | +0.48(+0.89%) |
Dec 22, 2023 | 53.62 | 54.05 | 53.39 | 53.62 | 438,778 | +0.17(+0.32%) |
Dec 21, 2023 | 53.46 | 53.53 | 52.82 | 53.45 | 187,060 | +0.49(+0.92%) |
Dec 20, 2023 | 53.77 | 54.11 | 52.97 | 52.97 | 414,129 | -0.82(-1.53%) |
Dec 19, 2023 | 53.72 | 53.90 | 53.57 | 53.79 | 418,199 | +0.45(+0.85%) |
Dec 18, 2023 | 53.83 | 53.83 | 53.33 | 53.33 | 468,528 | -0.20(-0.37%) |
Dec 15, 2023 | 54.34 | 54.34 | 53.14 | 53.53 | 661,621 | -0.83(-1.52%) |
Dec 14, 2023 | 53.66 | 54.56 | 53.66 | 54.36 | 366,635 | +1.61(+3.04%) |
Dec 13, 2023 | 50.85 | 52.92 | 50.70 | 52.75 | 327,914 | +1.95(+3.84%) |
Dec 12, 2023 | 50.81 | 50.99 | 50.49 | 50.80 | 271,098 | +0.02(+0.04%) |
Dec 11, 2023 | 50.36 | 50.79 | 50.36 | 50.78 | 369,886 | +0.22(+0.43%) |
Dec 08, 2023 | 50.31 | 50.57 | 50.04 | 50.57 | 283,259 | +0.10(+0.19%) |
Dec 07, 2023 | 50.27 | 50.64 | 50.14 | 50.47 | 230,307 | +0.18(+0.35%) |
Dec 06, 2023 | 50.74 | 51.12 | 50.29 | 50.29 | 316,970 | -0.25(-0.49%) |
Dec 05, 2023 | 50.61 | 50.68 | 50.26 | 50.54 | 227,593 | -0.39(-0.77%) |
Dec 04, 2023 | 50.14 | 50.93 | 50.11 | 50.93 | 509,109 | +0.50(+1.00%) |
Dec 01, 2023 | 49.04 | 50.43 | 48.98 | 50.43 | 731,307 | +1.31(+2.67%) |
Nov 30, 2023 | 48.79 | 49.17 | 48.56 | 49.12 | 473,390 | +0.43(+0.89%) |
Nov 29, 2023 | 48.82 | 49.25 | 48.63 | 48.69 | 260,376 | +0.23(+0.47%) |
Nov 28, 2023 | 48.07 | 48.54 | 47.85 | 48.46 | 509,819 | +0.20(+0.41%) |
Nov 27, 2023 | 48.14 | 48.48 | 47.90 | 48.26 | 489,048 | +0.08(+0.16%) |
Nov 24, 2023 | 47.98 | 48.18 | 47.70 | 48.18 | 86,969 | +0.20(+0.41%) |
Nov 22, 2023 | 48.17 | 48.25 | 47.80 | 47.99 | 198,693 | +0.17(+0.35%) |
Nov 21, 2023 | 47.90 | 47.93 | 47.65 | 47.82 | 400,336 | -0.28(-0.57%) |
Nov 20, 2023 | 47.69 | 48.10 | 47.31 | 48.10 | 331,519 | +0.36(+0.76%) |
Nov 17, 2023 | 48.16 | 48.16 | 47.52 | 47.73 | 312,614 | -0.02(-0.04%) |
Nov 16, 2023 | 47.98 | 48.10 | 47.66 | 47.75 | 263,959 | -0.17(-0.35%) |
Nov 15, 2023 | 47.88 | 48.35 | 47.85 | 47.92 | 288,106 | +0.03(+0.06%) |
Nov 14, 2023 | 46.83 | 48.32 | 46.83 | 47.89 | 302,156 | +2.44(+5.37%) |
Nov 13, 2023 | 45.67 | 45.67 | 45.28 | 45.45 | 294,699 | -0.47(-1.03%) |
Nov 10, 2023 | 45.80 | 46.00 | 45.44 | 45.92 | 170,056 | +0.46(+1.02%) |
Nov 09, 2023 | 46.41 | 46.41 | 45.41 | 45.46 | 207,706 | -0.79(-1.70%) |
Nov 08, 2023 | 46.15 | 46.39 | 46.03 | 46.24 | 632,771 | +0.30(+0.64%) |
Nov 07, 2023 | 46.35 | 46.35 | 45.90 | 45.95 | 299,993 | -0.47(-1.02%) |
Nov 06, 2023 | 46.98 | 47.03 | 46.19 | 46.42 | 280,835 | -0.67(-1.42%) |
Nov 03, 2023 | 46.78 | 47.70 | 46.78 | 47.09 | 217,479 | +0.93(+2.01%) |
Nov 02, 2023 | 45.50 | 46.25 | 45.50 | 46.17 | 277,810 | +1.44(+3.21%) |
Nov 01, 2023 | 44.41 | 44.76 | 44.17 | 44.73 | 385,291 | +0.33(+0.75%) |
Oct 31, 2023 | 43.86 | 44.43 | 43.56 | 44.39 | 681,611 | +0.72(+1.65%) |
Oct 30, 2023 | 43.75 | 44.03 | 43.09 | 43.67 | 336,227 | +0.26(+0.59%) |
Oct 27, 2023 | 44.33 | 44.33 | 43.30 | 43.42 | 490,506 | -0.80(-1.80%) |
Oct 26, 2023 | 43.80 | 44.44 | 43.80 | 44.22 | 625,771 | +0.58(+1.33%) |
Oct 25, 2023 | 44.31 | 44.41 | 43.60 | 43.63 | 1,425,821 | -0.97(-2.19%) |
Oct 24, 2023 | 44.39 | 44.78 | 44.31 | 44.61 | 647,119 | +0.47(+1.07%) |
Oct 23, 2023 | 44.25 | 44.75 | 44.08 | 44.14 | 1,395,195 | -0.48(-1.08%) |
Oct 20, 2023 | 44.98 | 45.37 | 44.60 | 44.62 | 207,240 | -0.35(-0.79%) |
Oct 19, 2023 | 45.76 | 46.03 | 44.90 | 44.97 | 239,462 | -1.00(-2.18%) |
Oct 18, 2023 | 46.57 | 46.63 | 45.96 | 45.98 | 194,914 | -0.97(-2.08%) |
Oct 17, 2023 | 46.50 | 47.56 | 46.50 | 46.95 | 283,940 | +0.06(+0.13%) |
Oct 16, 2023 | 46.56 | 47.00 | 46.21 | 46.89 | 253,295 | +0.55(+1.19%) |
Oct 13, 2023 | 46.76 | 46.76 | 46.07 | 46.34 | 172,225 | -0.14(-0.30%) |
Oct 12, 2023 | 47.05 | 47.07 | 46.27 | 46.48 | 171,482 | -0.68(-1.44%) |
Oct 11, 2023 | 46.75 | 47.24 | 46.68 | 47.16 | 176,399 | +0.71(+1.53%) |
Oct 10, 2023 | 46.21 | 46.83 | 45.98 | 46.45 | 190,569 | +0.25(+0.53%) |
Oct 09, 2023 | 45.29 | 46.32 | 45.29 | 46.20 | 367,155 | +0.58(+1.27%) |
Oct 06, 2023 | 45.24 | 45.93 | 44.74 | 45.62 | 192,033 | +0.09(+0.19%) |
Oct 05, 2023 | 45.29 | 45.62 | 45.10 | 45.53 | 406,395 | +0.21(+0.46%) |
Oct 04, 2023 | 45.00 | 45.37 | 44.48 | 45.33 | 512,299 | +0.55(+1.23%) |
Oct 03, 2023 | 45.30 | 45.46 | 44.60 | 44.78 | 735,542 | -0.79(-1.73%) |
Oct 02, 2023 | 46.31 | 46.55 | 45.27 | 45.56 | 720,098 | -0.90(-1.93%) |
Sep 29, 2023 | 46.93 | 47.19 | 46.18 | 46.46 | 237,207 | +0.10(+0.21%) |
Sep 28, 2023 | 45.98 | 46.54 | 45.98 | 46.36 | 360,407 | +0.47(+1.03%) |
Sep 27, 2023 | 46.42 | 46.70 | 45.72 | 45.89 | 501,241 | -0.32(-0.68%) |
Sep 26, 2023 | 46.81 | 46.87 | 46.01 | 46.20 | 337,964 | -0.88(-1.88%) |
Sep 25, 2023 | 46.94 | 47.14 | 46.95 | 47.09 | 298,092 | -0.08(-0.16%) |
Sep 22, 2023 | 47.51 | 47.84 | 47.13 | 47.17 | 593,684 | -0.29(-0.61%) |
Sep 21, 2023 | 48.81 | 48.81 | 47.46 | 47.46 | 406,290 | -1.67(-3.41%) |
Sep 20, 2023 | 49.33 | 49.72 | 49.09 | 49.13 | 155,451 | +0.13(+0.26%) |
Sep 19, 2023 | 49.22 | 49.39 | 48.92 | 49.00 | 168,998 | -0.17(-0.34%) |
Sep 18, 2023 | 49.70 | 49.73 | 49.17 | 49.17 | 145,196 | -0.54(-1.10%) |
Sep 15, 2023 | 49.73 | 49.84 | 49.54 | 49.71 | 175,590 | -0.18(-0.37%) |
Sep 14, 2023 | 49.30 | 49.98 | 49.30 | 49.90 | 141,403 | +0.92(+1.89%) |
Sep 13, 2023 | 49.39 | 49.45 | 48.83 | 48.98 | 91,374 | -0.46(-0.92%) |
Sep 12, 2023 | 49.21 | 49.51 | 49.11 | 49.43 | 124,610 | +0.07(+0.14%) |
Sep 11, 2023 | 49.47 | 49.49 | 49.08 | 49.36 | 91,739 | +0.10(+0.20%) |
Sep 08, 2023 | 49.51 | 49.67 | 49.21 | 49.27 | 163,754 | -0.23(-0.47%) |
Sep 07, 2023 | 49.15 | 49.72 | 49.13 | 49.50 | 129,004 | +0.28(+0.57%) |
Sep 06, 2023 | 49.22 | 49.37 | 48.81 | 49.22 | 463,740 | -0.01(-0.02%) |
Sep 05, 2023 | 49.79 | 49.81 | 49.21 | 49.23 | 417,261 | -0.67(-1.35%) |
Sep 01, 2023 | 50.18 | 50.29 | 49.80 | 49.90 | 102,402 | +0.07(+0.14%) |
Aug 31, 2023 | 50.33 | 50.33 | 49.81 | 49.83 | 304,070 | -0.38(-0.76%) |
Aug 30, 2023 | 50.01 | 50.31 | 49.94 | 50.21 | 129,824 | +0.18(+0.37%) |
Aug 29, 2023 | 49.44 | 50.03 | 49.22 | 50.03 | 87,542 | +0.61(+1.24%) |
Aug 28, 2023 | 49.15 | 49.74 | 49.15 | 49.41 | 93,730 | +0.44(+0.89%) |
Aug 25, 2023 | 49.11 | 49.31 | 48.79 | 48.98 | 206,905 | +0.08(+0.16%) |
Aug 24, 2023 | 49.16 | 49.83 | 48.90 | 48.90 | 195,267 | -0.22(-0.46%) |
Aug 23, 2023 | 48.51 | 49.19 | 48.51 | 49.12 | 157,125 | +0.73(+1.51%) |
Aug 22, 2023 | 48.41 | 48.53 | 48.22 | 48.39 | 235,588 | +0.22(+0.46%) |
Aug 21, 2023 | 48.59 | 48.59 | 47.85 | 48.17 | 222,152 | -0.45(-0.92%) |
Aug 18, 2023 | 48.20 | 48.74 | 48.07 | 48.62 | 303,242 | +0.17(+0.34%) |
Aug 17, 2023 | 48.96 | 49.24 | 48.45 | 48.45 | 2,740,073 | -0.45(-0.91%) |
Aug 16, 2023 | 49.22 | 49.36 | 48.84 | 48.90 | 180,071 | -0.36(-0.73%) |
Aug 15, 2023 | 49.48 | 49.61 | 49.15 | 49.26 | 189,494 | -0.61(-1.23%) |
Aug 14, 2023 | 50.13 | 50.13 | 49.70 | 49.87 | 81,255 | -0.34(-0.68%) |
Aug 11, 2023 | 49.97 | 50.30 | 49.89 | 50.21 | 108,714 | +0.05(+0.10%) |
Aug 10, 2023 | 50.59 | 50.92 | 49.99 | 50.16 | 113,977 | -0.23(-0.46%) |
Aug 09, 2023 | 50.37 | 50.64 | 50.07 | 50.40 | 79,726 | +0.04(+0.08%) |
Aug 08, 2023 | 50.48 | 50.51 | 50.07 | 50.36 | 96,961 | -0.51(-0.99%) |
Aug 07, 2023 | 50.17 | 50.89 | 50.17 | 50.86 | 184,067 | +0.76(+1.51%) |
Aug 04, 2023 | 50.39 | 50.86 | 49.90 | 50.10 | 112,477 | -0.41(-0.81%) |
Aug 03, 2023 | 50.64 | 50.64 | 49.79 | 50.51 | 224,345 | -0.56(-1.10%) |
Aug 02, 2023 | 50.90 | 51.15 | 50.76 | 51.08 | 88,569 | -0.17(-0.34%) |
Aug 01, 2023 | 51.32 | 51.56 | 51.00 | 51.25 | 477,186 | -0.21(-0.42%) |
Jul 31, 2023 | 51.25 | 51.78 | 51.16 | 51.47 | 261,585 | +0.28(+0.55%) |
Jul 28, 2023 | 51.59 | 51.84 | 51.03 | 51.18 | 116,629 | +0.04(+0.08%) |
Jul 27, 2023 | 52.51 | 52.59 | 51.12 | 51.14 | 85,765 | -1.19(-2.27%) |
Jul 26, 2023 | 52.03 | 52.46 | 52.03 | 52.33 | 166,805 | +0.30(+0.58%) |
Jul 25, 2023 | 52.32 | 52.57 | 52.02 | 52.03 | 141,133 | -0.44(-0.83%) |
Jul 24, 2023 | 52.18 | 52.61 | 52.12 | 52.47 | 124,145 | +0.31(+0.60%) |
Jul 21, 2023 | 52.02 | 52.35 | 51.88 | 52.16 | 190,454 | +0.30(+0.58%) |
Jul 20, 2023 | 51.74 | 51.89 | 51.25 | 51.85 | 237,052 | +0.18(+0.36%) |
Jul 19, 2023 | 51.47 | 51.84 | 51.37 | 51.67 | 161,173 | +0.56(+1.10%) |
Jul 18, 2023 | 51.69 | 51.69 | 50.77 | 51.11 | 342,221 | -0.49(-0.94%) |
Jul 17, 2023 | 51.59 | 51.77 | 51.44 | 51.59 | 98,750 | -0.06(-0.11%) |
Jul 14, 2023 | 51.55 | 51.68 | 51.25 | 51.65 | 221,384 | -0.04(-0.08%) |
Jul 13, 2023 | 51.46 | 51.69 | 51.07 | 51.69 | 68,502 | +0.39(+0.76%) |
Jul 12, 2023 | 51.67 | 51.87 | 51.30 | 51.30 | 167,656 | +0.19(+0.38%) |
Jul 11, 2023 | 50.50 | 51.14 | 50.40 | 51.11 | 88,360 | +0.73(+1.45%) |
Jul 10, 2023 | 50.03 | 50.40 | 49.91 | 50.38 | 119,179 | +0.26(+0.52%) |
Jul 07, 2023 | 50.24 | 50.49 | 49.93 | 50.11 | 168,610 | -0.16(-0.31%) |
Jul 06, 2023 | 49.99 | 50.35 | 49.29 | 50.27 | 112,015 | -0.31(-0.62%) |
Jul 05, 2023 | 50.43 | 51.02 | 49.97 | 50.58 | 360,018 | -0.04(-0.08%) |
Jul 03, 2023 | 50.19 | 50.86 | 49.88 | 50.62 | 878,852 | +0.61(+1.23%) |
Jun 30, 2023 | 50.12 | 50.29 | 49.33 | 50.01 | 181,660 | +0.25(+0.51%) |
Jun 29, 2023 | 49.05 | 49.77 | 48.98 | 49.75 | 136,408 | +0.60(+1.23%) |
Jun 28, 2023 | 49.30 | 49.34 | 48.83 | 49.15 | 196,412 | -0.18(-0.37%) |
Jun 27, 2023 | 48.79 | 49.47 | 48.61 | 49.34 | 170,183 | +0.57(+1.18%) |
Jun 26, 2023 | 47.52 | 48.79 | 47.52 | 48.76 | 314,668 | +1.22(+2.56%) |
Jun 23, 2023 | 47.94 | 48.30 | 47.51 | 47.55 | 307,236 | -0.74(-1.53%) |
Jun 22, 2023 | 48.98 | 48.99 | 48.02 | 48.28 | 210,675 | -0.73(-1.49%) |
Jun 21, 2023 | 49.19 | 49.23 | 48.72 | 49.01 | 125,125 | -0.31(-0.63%) |
Jun 20, 2023 | 49.74 | 49.74 | 48.98 | 49.33 | 118,360 | -0.57(-1.15%) |
Jun 16, 2023 | 49.91 | 50.25 | 49.77 | 49.90 | 102,502 | +0.05(+0.10%) |
Jun 15, 2023 | 49.54 | 49.90 | 49.18 | 49.85 | 251,270 | +0.71(+1.44%) |
May 08, 2023 | 49.23 | 49.40 | 49.03 | 49.14 | 134,241 | -0.17(-0.35%) |
May 05, 2023 | 48.83 | 49.42 | 48.83 | 49.32 | 86,506 | +0.82(+1.70%) |
May 04, 2023 | 47.98 | 48.77 | 47.74 | 48.50 | 160,795 | +0.44(+0.91%) |
May 03, 2023 | 48.24 | 48.87 | 47.91 | 48.06 | 340,866 | -0.08(-0.16%) |
May 02, 2023 | 48.71 | 48.81 | 47.69 | 48.14 | 168,117 | -0.67(-1.37%) |