Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2024 | 58.22 | 58.45 | 58.05 | 58.09 | 22,757 | -0.17(-0.30%) |
Oct 30, 2024 | 57.94 | 58.49 | 57.94 | 58.26 | 11,327 | +0.12(+0.21%) |
Oct 29, 2024 | 58.36 | 58.46 | 58.13 | 58.14 | 44,058 | -0.55(-0.94%) |
Oct 28, 2024 | 58.48 | 58.73 | 58.45 | 58.69 | 12,776 | +0.20(+0.35%) |
Oct 25, 2024 | 59.22 | 59.22 | 58.46 | 58.49 | 13,626 | -0.35(-0.59%) |
Oct 24, 2024 | 58.91 | 58.91 | 58.61 | 58.84 | 17,309 | -0.09(-0.15%) |
Oct 23, 2024 | 58.78 | 59.03 | 58.61 | 58.93 | 106,095 | -0.04(-0.07%) |
Oct 22, 2024 | 58.88 | 59.03 | 58.72 | 58.97 | 87,248 | -0.09(-0.16%) |
Oct 21, 2024 | 59.67 | 59.67 | 59.05 | 59.06 | 31,035 | -0.63(-1.06%) |
Oct 18, 2024 | 59.65 | 59.75 | 59.49 | 59.70 | 21,842 | -0.04(-0.06%) |
Oct 17, 2024 | 59.70 | 59.80 | 59.62 | 59.73 | 16,896 | -0.06(-0.11%) |
Oct 16, 2024 | 59.54 | 59.84 | 59.54 | 59.80 | 25,044 | +0.42(+0.71%) |
Oct 15, 2024 | 59.72 | 60.00 | 59.38 | 59.38 | 26,235 | -0.43(-0.72%) |
Oct 14, 2024 | 59.42 | 59.87 | 59.41 | 59.81 | 18,184 | +0.29(+0.49%) |
Oct 11, 2024 | 59.05 | 59.56 | 59.05 | 59.52 | 39,864 | +0.78(+1.33%) |
Oct 10, 2024 | 58.86 | 58.89 | 58.62 | 58.74 | 75,137 | -0.08(-0.14%) |
Oct 09, 2024 | 58.23 | 58.87 | 58.22 | 58.82 | 106,163 | +0.51(+0.87%) |
Oct 08, 2024 | 58.48 | 58.48 | 58.15 | 58.31 | 17,890 | -0.17(-0.29%) |
Oct 07, 2024 | 58.71 | 58.74 | 58.33 | 58.48 | 17,370 | -0.22(-0.37%) |
Oct 04, 2024 | 58.41 | 58.70 | 58.32 | 58.70 | 19,774 | +0.50(+0.85%) |
Oct 03, 2024 | 58.05 | 58.22 | 57.80 | 58.20 | 21,706 | -0.01(-0.01%) |
Oct 02, 2024 | 58.20 | 58.37 | 58.04 | 58.21 | 15,254 | -0.06(-0.11%) |
Oct 01, 2024 | 57.99 | 58.38 | 57.99 | 58.27 | 21,421 | -0.05(-0.09%) |
Sep 30, 2024 | 58.06 | 58.32 | 57.79 | 58.32 | 18,656 | +0.13(+0.23%) |
Sep 27, 2024 | 58.09 | 58.44 | 58.02 | 58.19 | 33,860 | +0.30(+0.52%) |
Sep 26, 2024 | 57.66 | 57.98 | 57.66 | 57.89 | 34,072 | +0.28(+0.49%) |
Sep 25, 2024 | 58.17 | 58.17 | 57.57 | 57.61 | 13,875 | -0.48(-0.83%) |
Sep 24, 2024 | 58.30 | 58.33 | 58.02 | 58.09 | 14,854 | -0.20(-0.34%) |
Sep 23, 2024 | 58.08 | 58.33 | 58.07 | 58.29 | 13,026 | +0.24(+0.41%) |
Sep 20, 2024 | 57.86 | 58.08 | 57.74 | 58.05 | 18,968 | -0.08(-0.14%) |
Sep 19, 2024 | 58.24 | 58.30 | 57.94 | 58.14 | 20,105 | +0.50(+0.86%) |
Sep 18, 2024 | 57.82 | 58.04 | 57.61 | 57.64 | 16,595 | -0.08(-0.14%) |
Sep 17, 2024 | 57.78 | 57.94 | 57.55 | 57.72 | 20,419 | +0.05(+0.09%) |
Sep 16, 2024 | 57.32 | 57.67 | 57.32 | 57.67 | 10,183 | +0.59(+1.03%) |
Sep 13, 2024 | 56.82 | 57.12 | 56.82 | 57.08 | 46,007 | +0.47(+0.83%) |
Sep 12, 2024 | 56.45 | 56.74 | 56.30 | 56.61 | 22,145 | +0.18(+0.32%) |
Sep 11, 2024 | 56.61 | 56.61 | 55.61 | 56.43 | 29,445 | -0.28(-0.50%) |
Sep 10, 2024 | 57.10 | 57.10 | 56.29 | 56.71 | 37,589 | -0.20(-0.35%) |
Sep 09, 2024 | 56.66 | 57.18 | 56.62 | 56.91 | 19,939 | +0.69(+1.23%) |
Sep 06, 2024 | 56.95 | 57.23 | 56.14 | 56.22 | 36,219 | -0.70(-1.22%) |
Sep 05, 2024 | 57.72 | 57.72 | 56.85 | 56.92 | 23,657 | -0.66(-1.15%) |
Sep 04, 2024 | 57.97 | 58.13 | 57.46 | 57.58 | 28,130 | -0.41(-0.70%) |
Sep 03, 2024 | 58.31 | 58.46 | 57.82 | 57.99 | 27,090 | -0.72(-1.22%) |
Aug 30, 2024 | 58.18 | 58.74 | 58.09 | 58.70 | 19,067 | +0.59(+1.01%) |
Aug 29, 2024 | 58.15 | 58.33 | 57.66 | 58.12 | 20,927 | +0.24(+0.41%) |
Aug 28, 2024 | 57.73 | 58.08 | 57.61 | 57.88 | 20,450 | -0.02(-0.03%) |
Aug 27, 2024 | 58.04 | 58.07 | 57.83 | 57.90 | 22,729 | -0.10(-0.17%) |
Aug 26, 2024 | 58.10 | 58.36 | 57.95 | 58.00 | 23,334 | +0.11(+0.19%) |
Aug 23, 2024 | 57.32 | 57.93 | 57.32 | 57.89 | 32,347 | +0.85(+1.48%) |
Aug 22, 2024 | 57.11 | 57.18 | 56.99 | 57.04 | 10,686 | -0.01(-0.02%) |
Aug 21, 2024 | 57.00 | 57.10 | 56.89 | 57.05 | 178,607 | +0.24(+0.42%) |
Aug 20, 2024 | 57.15 | 57.15 | 56.81 | 56.81 | 26,892 | -0.43(-0.74%) |
Aug 19, 2024 | 56.80 | 57.27 | 56.80 | 57.24 | 20,771 | +0.41(+0.72%) |
Aug 16, 2024 | 56.36 | 56.89 | 56.36 | 56.83 | 9,535 | +0.33(+0.59%) |
Aug 15, 2024 | 56.55 | 56.64 | 56.33 | 56.50 | 19,463 | +0.63(+1.13%) |
Aug 14, 2024 | 55.55 | 56.00 | 55.55 | 55.87 | 22,459 | +0.37(+0.66%) |
Aug 13, 2024 | 55.23 | 55.53 | 54.96 | 55.50 | 22,227 | +0.41(+0.74%) |
Aug 12, 2024 | 55.48 | 55.48 | 55.01 | 55.09 | 23,706 | -0.33(-0.59%) |
Aug 09, 2024 | 55.30 | 55.46 | 55.20 | 55.42 | 18,419 | +0.06(+0.11%) |
Aug 08, 2024 | 54.58 | 55.37 | 54.58 | 55.36 | 38,467 | +1.14(+2.11%) |
Aug 07, 2024 | 55.04 | 55.31 | 54.20 | 54.22 | 106,646 | -0.33(-0.60%) |
Aug 06, 2024 | 54.20 | 55.14 | 54.09 | 54.54 | 35,593 | +0.50(+0.92%) |
Aug 05, 2024 | 53.98 | 54.38 | 53.72 | 54.05 | 83,416 | -1.32(-2.39%) |
Aug 02, 2024 | 56.09 | 56.09 | 54.92 | 55.37 | 54,661 | -1.22(-2.16%) |
Aug 01, 2024 | 57.50 | 57.50 | 56.44 | 56.59 | 18,007 | -0.89(-1.54%) |
Jul 31, 2024 | 57.67 | 57.90 | 57.45 | 57.48 | 39,257 | +0.05(+0.09%) |
Jul 30, 2024 | 56.98 | 57.46 | 56.98 | 57.43 | 13,134 | +0.55(+0.96%) |
Jul 29, 2024 | 57.14 | 57.14 | 56.65 | 56.88 | 12,637 | -0.25(-0.44%) |
Jul 26, 2024 | 56.77 | 57.36 | 56.77 | 57.14 | 30,754 | +0.63(+1.12%) |
Jul 25, 2024 | 56.16 | 57.03 | 56.15 | 56.50 | 25,886 | +0.31(+0.55%) |
Jul 24, 2024 | 56.20 | 56.50 | 55.97 | 56.20 | 77,786 | -0.04(-0.08%) |
Jul 23, 2024 | 56.58 | 56.58 | 56.24 | 56.24 | 76,091 | -0.54(-0.96%) |
Jul 22, 2024 | 56.59 | 56.78 | 56.23 | 56.78 | 114,536 | +0.13(+0.23%) |
Jul 19, 2024 | 57.06 | 57.14 | 56.60 | 56.65 | 25,264 | -0.50(-0.87%) |
Jul 18, 2024 | 57.53 | 58.06 | 57.05 | 57.15 | 44,310 | -0.48(-0.83%) |
Jul 17, 2024 | 57.02 | 57.74 | 57.02 | 57.63 | 40,591 | +0.33(+0.57%) |
Jul 16, 2024 | 56.46 | 57.32 | 56.46 | 57.30 | 15,150 | +0.96(+1.71%) |
Jul 15, 2024 | 56.24 | 56.66 | 56.24 | 56.34 | 21,823 | +0.32(+0.57%) |
Jul 12, 2024 | 55.78 | 56.19 | 55.70 | 56.02 | 35,156 | +0.33(+0.59%) |
Jul 11, 2024 | 55.31 | 55.74 | 55.29 | 55.69 | 27,440 | +0.60(+1.08%) |
Jul 10, 2024 | 54.66 | 55.10 | 54.55 | 55.09 | 131,084 | +0.51(+0.93%) |
Jul 09, 2024 | 54.48 | 54.92 | 54.39 | 54.58 | 32,918 | +0.09(+0.16%) |
Jul 08, 2024 | 54.61 | 54.84 | 54.38 | 54.50 | 36,383 | -0.08(-0.14%) |
Jul 05, 2024 | 54.82 | 54.82 | 54.39 | 54.57 | 14,319 | -0.30(-0.54%) |
Jul 03, 2024 | 55.02 | 55.03 | 54.77 | 54.87 | 27,802 | -0.02(-0.04%) |
Jul 02, 2024 | 54.67 | 54.89 | 54.56 | 54.89 | 29,160 | +0.12(+0.22%) |
Jul 01, 2024 | 54.94 | 55.21 | 54.69 | 54.77 | 28,482 | +0.02(+0.04%) |
Jun 28, 2024 | 54.62 | 54.92 | 54.56 | 54.75 | 39,700 | +0.38(+0.70%) |
Jun 27, 2024 | 54.29 | 54.42 | 54.14 | 54.38 | 28,514 | -0.07(-0.13%) |
Jun 26, 2024 | 54.42 | 54.45 | 54.12 | 54.44 | 37,107 | -0.10(-0.18%) |
Jun 25, 2024 | 54.86 | 54.89 | 54.41 | 54.54 | 14,140 | -0.33(-0.60%) |
Jun 24, 2024 | 54.57 | 55.04 | 54.57 | 54.87 | 18,874 | +0.51(+0.93%) |
Jun 21, 2024 | 54.51 | 54.52 | 54.29 | 54.37 | 22,735 | -0.18(-0.33%) |
Jun 20, 2024 | 54.16 | 54.63 | 54.16 | 54.54 | 32,122 | +0.47(+0.88%) |
Jun 18, 2024 | 53.83 | 54.16 | 53.83 | 54.07 | 35,660 | +0.24(+0.45%) |
Jun 17, 2024 | 53.35 | 53.88 | 53.35 | 53.83 | 72,197 | +0.36(+0.67%) |
Jun 14, 2024 | 53.34 | 53.48 | 53.10 | 53.47 | 18,236 | -0.22(-0.42%) |
Jun 13, 2024 | 53.81 | 53.81 | 53.36 | 53.69 | 20,895 | -0.15(-0.28%) |
Jun 12, 2024 | 54.48 | 54.48 | 53.69 | 53.84 | 37,753 | -0.16(-0.29%) |
Jun 11, 2024 | 54.40 | 54.40 | 53.86 | 54.00 | 26,115 | -0.56(-1.03%) |
Jun 10, 2024 | 54.49 | 54.66 | 54.20 | 54.56 | 27,094 | +0.11(+0.20%) |
Jun 07, 2024 | 54.20 | 54.70 | 54.20 | 54.45 | 54,603 | +0.01(+0.02%) |
Jun 06, 2024 | 54.30 | 54.50 | 54.26 | 54.44 | 28,660 | +0.09(+0.16%) |
Jun 05, 2024 | 54.47 | 54.47 | 54.06 | 54.36 | 23,702 | +0.06(+0.10%) |
Jun 04, 2024 | 54.24 | 54.42 | 54.01 | 54.30 | 23,894 | -0.21(-0.38%) |
Jun 03, 2024 | 55.16 | 55.16 | 54.20 | 54.50 | 67,542 | -0.64(-1.17%) |
May 31, 2024 | 54.24 | 55.16 | 54.21 | 55.15 | 31,160 | +0.73(+1.34%) |
May 30, 2024 | 54.17 | 54.41 | 54.17 | 54.41 | 12,479 | +0.26(+0.47%) |
May 29, 2024 | 54.29 | 54.29 | 54.06 | 54.16 | 30,993 | -0.55(-1.01%) |
May 28, 2024 | 54.95 | 55.00 | 54.50 | 54.71 | 31,650 | -0.24(-0.43%) |
May 24, 2024 | 55.00 | 55.13 | 54.86 | 54.95 | 20,929 | +0.25(+0.45%) |
May 23, 2024 | 55.30 | 55.30 | 54.61 | 54.70 | 27,344 | -0.49(-0.90%) |
May 22, 2024 | 55.32 | 55.42 | 55.10 | 55.20 | 36,212 | -0.37(-0.66%) |
May 21, 2024 | 55.45 | 55.67 | 55.45 | 55.56 | 17,216 | +0.07(+0.12%) |
May 20, 2024 | 55.92 | 55.98 | 55.47 | 55.49 | 51,605 | -0.47(-0.85%) |
May 17, 2024 | 55.67 | 55.97 | 55.67 | 55.97 | 31,666 | +0.33(+0.59%) |
May 16, 2024 | 55.86 | 55.93 | 55.64 | 55.64 | 71,329 | -0.20(-0.35%) |
May 15, 2024 | 55.61 | 55.91 | 55.46 | 55.84 | 319,469 | +0.52(+0.95%) |
May 14, 2024 | 55.29 | 55.35 | 55.07 | 55.31 | 103,240 | +0.15(+0.27%) |
May 13, 2024 | 55.47 | 55.47 | 55.15 | 55.17 | 21,092 | -0.10(-0.18%) |
May 10, 2024 | 55.33 | 55.33 | 55.14 | 55.27 | 41,009 | +0.18(+0.32%) |
May 09, 2024 | 54.59 | 55.09 | 54.59 | 55.09 | 98,214 | +0.47(+0.87%) |
May 08, 2024 | 54.29 | 54.69 | 54.29 | 54.61 | 44,039 | +0.12(+0.22%) |
May 07, 2024 | 54.45 | 54.62 | 54.40 | 54.49 | 118,880 | +0.17(+0.31%) |
May 06, 2024 | 54.26 | 54.42 | 54.22 | 54.33 | 43,829 | +0.39(+0.72%) |
May 03, 2024 | 54.00 | 54.00 | 53.64 | 53.94 | 21,740 | +0.24(+0.44%) |
May 02, 2024 | 53.72 | 53.78 | 53.40 | 53.70 | 19,611 | +0.29(+0.54%) |
May 01, 2024 | 53.52 | 53.95 | 53.40 | 53.42 | 37,416 | -0.20(-0.37%) |
Apr 30, 2024 | 54.21 | 54.25 | 53.61 | 53.61 | 37,804 | -1.03(-1.88%) |
Apr 29, 2024 | 54.58 | 54.69 | 54.41 | 54.64 | 21,053 | +0.18(+0.33%) |
Apr 26, 2024 | 54.35 | 54.57 | 54.25 | 54.46 | 22,702 | -0.16(-0.29%) |
Apr 25, 2024 | 54.51 | 54.73 | 54.16 | 54.62 | 70,227 | -0.19(-0.34%) |
Apr 24, 2024 | 54.76 | 54.85 | 54.50 | 54.81 | 149,816 | -0.12(-0.21%) |
Apr 23, 2024 | 54.48 | 55.09 | 54.48 | 54.93 | 35,599 | +0.44(+0.81%) |
Apr 22, 2024 | 54.12 | 54.79 | 54.12 | 54.48 | 50,872 | +0.43(+0.79%) |
Apr 19, 2024 | 53.61 | 54.14 | 53.61 | 54.06 | 98,296 | +0.50(+0.94%) |
Apr 18, 2024 | 53.66 | 53.90 | 53.39 | 53.55 | 56,289 | +0.12(+0.22%) |
Apr 17, 2024 | 53.70 | 53.77 | 53.32 | 53.44 | 24,704 | -0.15(-0.28%) |
Apr 16, 2024 | 53.89 | 53.89 | 53.39 | 53.58 | 30,538 | -0.30(-0.55%) |
Apr 15, 2024 | 54.67 | 54.88 | 53.80 | 53.88 | 39,915 | -0.25(-0.46%) |
Apr 12, 2024 | 54.79 | 54.81 | 54.00 | 54.13 | 25,522 | -0.85(-1.55%) |
Apr 11, 2024 | 55.33 | 55.33 | 54.67 | 54.98 | 49,801 | -0.22(-0.39%) |
Apr 10, 2024 | 55.17 | 55.45 | 54.91 | 55.20 | 338,638 | -0.46(-0.83%) |
Apr 09, 2024 | 55.90 | 55.97 | 55.24 | 55.66 | 14,741 | -0.13(-0.24%) |
Apr 08, 2024 | 56.00 | 56.00 | 55.79 | 55.79 | 25,793 | -0.17(-0.30%) |
Apr 05, 2024 | 55.51 | 56.05 | 55.51 | 55.96 | 92,165 | +0.44(+0.79%) |
Apr 04, 2024 | 56.45 | 56.59 | 55.42 | 55.52 | 37,132 | -0.64(-1.14%) |
Apr 03, 2024 | 55.79 | 56.25 | 55.79 | 56.16 | 99,201 | +0.31(+0.55%) |
Apr 02, 2024 | 55.67 | 55.85 | 55.66 | 55.85 | 24,313 | -0.13(-0.23%) |
Apr 01, 2024 | 56.02 | 56.02 | 55.84 | 55.98 | 37,975 | -0.08(-0.14%) |
Mar 28, 2024 | 55.81 | 56.19 | 55.81 | 56.06 | 16,939 | +0.31(+0.55%) |
Mar 27, 2024 | 55.30 | 55.75 | 55.30 | 55.75 | 168,217 | +0.66(+1.20%) |
Mar 26, 2024 | 55.24 | 55.25 | 55.09 | 55.09 | 24,229 | +0.01(+0.02%) |
Mar 25, 2024 | 54.92 | 55.27 | 54.92 | 55.08 | 35,504 | +0.07(+0.12%) |
Mar 22, 2024 | 55.30 | 55.30 | 54.99 | 55.01 | 18,212 | -0.18(-0.32%) |
Mar 21, 2024 | 55.01 | 55.27 | 55.01 | 55.19 | 18,408 | +0.48(+0.89%) |
Mar 20, 2024 | 54.25 | 54.72 | 54.21 | 54.70 | 34,118 | +0.38(+0.69%) |
Mar 19, 2024 | 53.95 | 54.34 | 53.95 | 54.32 | 20,265 | +0.37(+0.68%) |
Mar 18, 2024 | 53.98 | 54.08 | 53.91 | 53.96 | 21,372 | +0.15(+0.28%) |
Mar 15, 2024 | 53.60 | 54.00 | 53.60 | 53.81 | 46,777 | +0.03(+0.05%) |
Mar 14, 2024 | 54.09 | 54.09 | 53.59 | 53.78 | 23,615 | -0.42(-0.77%) |
Mar 13, 2024 | 54.09 | 54.31 | 54.06 | 54.20 | 12,876 | +0.19(+0.36%) |
Mar 12, 2024 | 53.84 | 54.07 | 53.78 | 54.00 | 27,159 | +0.23(+0.42%) |
Mar 11, 2024 | 53.50 | 53.78 | 53.34 | 53.78 | 40,165 | +0.16(+0.29%) |
Mar 08, 2024 | 53.77 | 53.81 | 53.55 | 53.62 | 23,127 | -0.07(-0.13%) |
Mar 07, 2024 | 53.75 | 53.91 | 53.62 | 53.69 | 33,704 | +0.16(+0.29%) |
Mar 06, 2024 | 53.47 | 53.76 | 53.38 | 53.53 | 35,994 | +0.18(+0.34%) |
Mar 05, 2024 | 53.33 | 53.64 | 53.21 | 53.35 | 24,542 | +0.04(+0.07%) |
Mar 04, 2024 | 53.21 | 53.53 | 53.21 | 53.31 | 24,167 | +0.09(+0.17%) |
Mar 01, 2024 | 53.02 | 53.22 | 52.86 | 53.22 | 18,050 | +0.49(+0.93%) |
Feb 29, 2024 | 52.59 | 52.77 | 52.52 | 52.73 | 20,745 | +0.27(+0.51%) |
Feb 28, 2024 | 52.28 | 52.59 | 52.28 | 52.46 | 24,195 | +0.06(+0.11%) |
Feb 27, 2024 | 52.16 | 52.40 | 52.16 | 52.40 | 14,353 | +0.25(+0.47%) |
Feb 26, 2024 | 52.22 | 52.47 | 52.16 | 52.16 | 10,687 | -0.15(-0.28%) |
Feb 23, 2024 | 52.04 | 52.35 | 52.04 | 52.30 | 20,352 | +0.24(+0.45%) |
Feb 22, 2024 | 51.73 | 52.12 | 51.69 | 52.07 | 21,673 | +0.36(+0.70%) |
Feb 21, 2024 | 51.31 | 51.70 | 51.31 | 51.70 | 16,539 | +0.30(+0.57%) |
Feb 20, 2024 | 51.42 | 51.55 | 51.29 | 51.41 | 21,246 | -0.13(-0.25%) |
Feb 16, 2024 | 51.69 | 51.81 | 51.52 | 51.53 | 27,256 | -0.18(-0.34%) |
Feb 15, 2024 | 51.06 | 51.79 | 51.06 | 51.71 | 35,902 | +0.82(+1.61%) |
Feb 14, 2024 | 50.84 | 50.91 | 50.63 | 50.89 | 58,234 | +0.30(+0.60%) |
Feb 13, 2024 | 50.90 | 51.02 | 50.31 | 50.59 | 27,974 | -0.73(-1.42%) |
Feb 12, 2024 | 50.88 | 51.45 | 50.88 | 51.32 | 42,770 | +0.36(+0.71%) |
Feb 09, 2024 | 50.96 | 51.05 | 50.77 | 50.95 | 14,802 | -0.04(-0.08%) |
Feb 08, 2024 | 50.91 | 50.99 | 50.74 | 50.99 | 36,413 | +0.04(+0.08%) |
Feb 07, 2024 | 50.91 | 51.01 | 50.78 | 50.95 | 28,540 | +0.21(+0.41%) |
Feb 06, 2024 | 50.66 | 50.87 | 50.63 | 50.75 | 41,833 | +0.14(+0.27%) |
Feb 05, 2024 | 50.74 | 50.77 | 50.51 | 50.61 | 16,498 | -0.41(-0.79%) |
Feb 02, 2024 | 50.91 | 51.24 | 50.71 | 51.01 | 30,379 | -0.08(-0.15%) |
Feb 01, 2024 | 50.96 | 51.09 | 50.66 | 51.09 | 46,894 | +0.11(+0.21%) |
Jan 31, 2024 | 51.51 | 51.51 | 50.95 | 50.98 | 31,143 | -0.48(-0.94%) |
Jan 30, 2024 | 51.02 | 51.48 | 51.01 | 51.47 | 16,553 | +0.57(+1.13%) |
Jan 29, 2024 | 50.80 | 50.92 | 50.63 | 50.89 | 27,639 | +0.07(+0.13%) |
Jan 26, 2024 | 50.79 | 50.91 | 50.65 | 50.83 | 19,500 | -0.06(-0.11%) |
Jan 25, 2024 | 50.55 | 50.89 | 50.55 | 50.88 | 26,397 | +0.78(+1.55%) |
Jan 24, 2024 | 50.34 | 50.37 | 50.07 | 50.11 | 21,125 | -0.02(-0.04%) |
Jan 23, 2024 | 49.89 | 50.16 | 49.89 | 50.13 | 20,858 | +0.16(+0.33%) |
Jan 22, 2024 | 49.96 | 50.08 | 49.86 | 49.96 | 33,847 | +0.06(+0.12%) |
Jan 19, 2024 | 49.33 | 49.96 | 49.33 | 49.90 | 38,590 | +0.59(+1.20%) |
Jan 18, 2024 | 49.19 | 49.33 | 48.98 | 49.31 | 31,608 | +0.05(+0.10%) |
Jan 17, 2024 | 49.20 | 49.55 | 49.12 | 49.26 | 171,457 | -0.38(-0.76%) |
Jan 16, 2024 | 49.75 | 49.76 | 49.56 | 49.64 | 52,017 | -0.31(-0.63%) |
Jan 12, 2024 | 50.08 | 50.24 | 49.85 | 49.96 | 74,265 | +0.05(+0.11%) |
Jan 11, 2024 | 50.01 | 50.01 | 49.67 | 49.90 | 35,227 | -0.10(-0.21%) |
Jan 10, 2024 | 49.91 | 50.03 | 49.80 | 50.00 | 47,603 | +0.01(+0.02%) |
Jan 09, 2024 | 50.14 | 50.14 | 49.90 | 49.99 | 23,714 | -0.37(-0.73%) |
Jan 08, 2024 | 49.90 | 50.38 | 49.72 | 50.36 | 43,806 | +0.26(+0.52%) |
Jan 05, 2024 | 49.90 | 50.36 | 49.90 | 50.10 | 164,934 | +0.19(+0.39%) |
Jan 04, 2024 | 50.14 | 50.32 | 49.91 | 49.91 | 22,005 | -0.19(-0.39%) |
Jan 03, 2024 | 49.96 | 50.34 | 49.92 | 50.10 | 15,370 | -0.06(-0.13%) |
Jan 02, 2024 | 49.80 | 50.36 | 49.80 | 50.17 | 31,343 | +0.23(+0.45%) |
Dec 29, 2023 | 50.00 | 50.08 | 49.82 | 49.94 | 23,318 | -0.11(-0.21%) |
Dec 28, 2023 | 50.07 | 50.20 | 50.05 | 50.05 | 31,637 | -0.10(-0.20%) |
Dec 27, 2023 | 50.14 | 50.18 | 50.03 | 50.15 | 26,611 | +0.02(+0.04%) |
Dec 26, 2023 | 49.94 | 50.20 | 49.90 | 50.13 | 14,343 | +0.35(+0.70%) |
Dec 22, 2023 | 49.78 | 49.97 | 49.64 | 49.78 | 15,467 | +0.17(+0.35%) |
Dec 21, 2023 | 49.44 | 49.61 | 49.23 | 49.61 | 50,119 | +0.40(+0.82%) |
Dec 20, 2023 | 49.76 | 50.00 | 49.20 | 49.20 | 44,987 | -0.68(-1.36%) |
Dec 19, 2023 | 49.55 | 49.88 | 49.54 | 49.88 | 28,597 | +0.37(+0.75%) |
Dec 18, 2023 | 49.66 | 49.70 | 49.51 | 49.51 | 41,067 | +0.07(+0.15%) |
Dec 15, 2023 | 49.56 | 49.60 | 49.34 | 49.44 | 56,770 | -0.24(-0.49%) |
Dec 14, 2023 | 49.43 | 49.74 | 49.37 | 49.68 | 23,161 | +0.99(+2.03%) |
Dec 13, 2023 | 48.01 | 48.69 | 47.90 | 48.69 | 16,304 | +0.67(+1.40%) |
Dec 12, 2023 | 48.08 | 48.09 | 47.82 | 48.02 | 30,813 | -0.05(-0.10%) |
Dec 11, 2023 | 47.71 | 48.09 | 47.71 | 48.07 | 44,704 | +0.50(+1.06%) |
Dec 08, 2023 | 47.35 | 47.66 | 47.30 | 47.57 | 41,903 | +0.32(+0.68%) |
Dec 07, 2023 | 47.20 | 47.32 | 47.14 | 47.24 | 149,413 | +0.22(+0.46%) |
Dec 06, 2023 | 47.40 | 47.50 | 47.01 | 47.03 | 12,155 | -0.26(-0.56%) |
Dec 05, 2023 | 47.43 | 47.52 | 47.29 | 47.29 | 19,602 | -0.36(-0.76%) |
Dec 04, 2023 | 47.65 | 47.73 | 47.58 | 47.65 | 51,235 | -0.07(-0.15%) |