Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 66.40 | 66.53 | 65.62 | 65.86 | 497,025 | -0.89(-1.33%) |
May 21, 2024 | 67.26 | 67.26 | 66.46 | 66.75 | 698,592 | -0.51(-0.76%) |
May 20, 2024 | 66.85 | 67.38 | 66.85 | 67.26 | 279,448 | +0.38(+0.57%) |
May 17, 2024 | 66.75 | 67.06 | 66.28 | 66.88 | 356,013 | +0.35(+0.53%) |
May 16, 2024 | 66.20 | 66.88 | 66.02 | 66.53 | 332,627 | +0.04(+0.06%) |
May 15, 2024 | 66.10 | 66.72 | 65.75 | 66.49 | 464,791 | +0.52(+0.79%) |
May 14, 2024 | 64.83 | 66.08 | 64.56 | 65.97 | 464,955 | +1.23(+1.90%) |
May 13, 2024 | 65.64 | 65.82 | 64.72 | 64.74 | 447,153 | -0.68(-1.04%) |
May 10, 2024 | 65.55 | 65.75 | 64.85 | 65.42 | 504,119 | +0.11(+0.17%) |
May 09, 2024 | 64.02 | 65.36 | 63.87 | 65.31 | 682,874 | +1.19(+1.86%) |
May 08, 2024 | 64.13 | 64.70 | 63.82 | 64.12 | 655,800 | +0.06(+0.09%) |
May 07, 2024 | 63.91 | 64.36 | 63.65 | 64.06 | 785,348 | +0.46(+0.72%) |
May 06, 2024 | 63.27 | 63.61 | 62.90 | 63.60 | 545,943 | +0.67(+1.06%) |
May 03, 2024 | 62.95 | 63.05 | 62.44 | 62.93 | 464,906 | +0.32(+0.51%) |
May 02, 2024 | 61.96 | 62.96 | 61.94 | 62.61 | 645,493 | +0.98(+1.59%) |
May 01, 2024 | 61.94 | 62.26 | 61.01 | 61.63 | 827,347 | -0.57(-0.92%) |
Apr 30, 2024 | 63.58 | 64.17 | 61.81 | 62.20 | 1,491,784 | -1.01(-1.60%) |
Apr 29, 2024 | 64.26 | 64.52 | 62.99 | 63.21 | 1,128,785 | -0.83(-1.30%) |
Apr 26, 2024 | 64.36 | 64.50 | 63.86 | 64.04 | 702,590 | -0.55(-0.85%) |
Apr 25, 2024 | 64.16 | 64.69 | 63.62 | 64.59 | 512,142 | +0.42(+0.65%) |
Apr 24, 2024 | 62.83 | 64.21 | 62.33 | 64.17 | 748,915 | +1.09(+1.73%) |
Apr 23, 2024 | 62.81 | 63.70 | 62.58 | 63.08 | 814,945 | +0.17(+0.27%) |
Apr 22, 2024 | 63.02 | 63.63 | 62.33 | 62.91 | 894,020 | -0.32(-0.51%) |
Apr 19, 2024 | 62.87 | 63.83 | 62.77 | 63.23 | 1,003,264 | +0.44(+0.70%) |
Apr 18, 2024 | 62.34 | 63.11 | 62.34 | 62.79 | 634,629 | +0.28(+0.45%) |
Apr 17, 2024 | 61.83 | 62.82 | 61.78 | 62.51 | 658,317 | +0.48(+0.77%) |
Apr 16, 2024 | 61.86 | 62.14 | 61.25 | 62.03 | 465,295 | -0.16(-0.26%) |
Apr 15, 2024 | 63.14 | 63.30 | 61.82 | 62.19 | 644,210 | -0.45(-0.72%) |
Apr 12, 2024 | 63.57 | 64.06 | 62.41 | 62.64 | 813,671 | -0.60(-0.95%) |
Apr 11, 2024 | 63.66 | 63.66 | 62.76 | 63.24 | 566,094 | -0.28(-0.44%) |
Apr 10, 2024 | 62.74 | 63.78 | 62.31 | 63.52 | 1,073,911 | +0.51(+0.81%) |
Apr 09, 2024 | 62.54 | 63.08 | 62.21 | 63.01 | 663,646 | +0.63(+1.01%) |
Apr 08, 2024 | 62.80 | 63.13 | 62.38 | 62.38 | 671,354 | -0.37(-0.59%) |
Apr 05, 2024 | 63.50 | 63.50 | 62.16 | 62.75 | 692,744 | -0.67(-1.06%) |
Apr 04, 2024 | 63.89 | 64.19 | 63.16 | 63.42 | 567,517 | -0.06(-0.09%) |
Apr 03, 2024 | 63.15 | 63.94 | 63.13 | 63.48 | 959,808 | +0.62(+0.99%) |
Apr 02, 2024 | 61.45 | 62.97 | 61.02 | 62.86 | 1,223,634 | +1.66(+2.71%) |
Apr 01, 2024 | 61.00 | 61.33 | 60.54 | 61.20 | 569,232 | +0.10(+0.16%) |
Mar 28, 2024 | 59.85 | 61.31 | 61.15 | 61.10 | 849,677 | +1.49(+2.50%) |
Mar 27, 2024 | 59.15 | 59.61 | 59.03 | 59.61 | 458,989 | +0.51(+0.86%) |
Mar 26, 2024 | 59.50 | 59.55 | 58.99 | 59.10 | 505,106 | -0.31(-0.52%) |
Mar 25, 2024 | 59.50 | 59.90 | 59.21 | 59.41 | 505,712 | +0.05(+0.08%) |
Mar 22, 2024 | 59.64 | 59.71 | 59.23 | 59.36 | 651,554 | -0.12(-0.20%) |
Mar 21, 2024 | 58.51 | 59.51 | 58.25 | 59.48 | 628,173 | +1.03(+1.76%) |
Mar 20, 2024 | 57.98 | 58.77 | 57.95 | 58.45 | 465,537 | -0.23(-0.39%) |
Mar 19, 2024 | 57.69 | 58.69 | 57.50 | 58.68 | 551,865 | +1.12(+1.95%) |
Mar 18, 2024 | 57.66 | 57.89 | 57.45 | 57.56 | 478,515 | -0.03(-0.05%) |
Mar 15, 2024 | 57.16 | 57.79 | 57.16 | 57.59 | 899,683 | +0.20(+0.34%) |
Mar 14, 2024 | 57.40 | 57.61 | 56.84 | 57.40 | 604,391 | -0.01(-0.02%) |
Mar 13, 2024 | 58.00 | 58.11 | 57.35 | 57.40 | 670,356 | -0.32(-0.55%) |
Mar 12, 2024 | 57.72 | 58.00 | 57.51 | 57.72 | 434,062 | -0.11(-0.19%) |
Mar 11, 2024 | 57.41 | 57.98 | 57.19 | 57.83 | 396,770 | +0.29(+0.50%) |
Mar 08, 2024 | 57.50 | 57.70 | 57.30 | 57.54 | 424,792 | -0.01(-0.02%) |
Mar 07, 2024 | 57.46 | 57.95 | 57.46 | 57.55 | 541,099 | -0.03(-0.05%) |
Mar 06, 2024 | 57.83 | 58.16 | 57.34 | 57.58 | 763,461 | +0.12(+0.21%) |
Mar 05, 2024 | 56.98 | 57.96 | 56.98 | 57.46 | 478,574 | +0.40(+0.71%) |
Mar 04, 2024 | 57.06 | 57.56 | 56.87 | 57.06 | 410,574 | +0.08(+0.14%) |
Mar 01, 2024 | 56.90 | 57.28 | 56.68 | 56.98 | 553,677 | +0.08(+0.14%) |
Feb 29, 2024 | 56.43 | 57.06 | 56.39 | 56.90 | 689,697 | +0.62(+1.11%) |
Feb 28, 2024 | 56.19 | 56.77 | 55.88 | 56.28 | 618,527 | +0.41(+0.74%) |
Feb 27, 2024 | 56.45 | 56.45 | 55.45 | 55.86 | 970,922 | -0.21(-0.37%) |
Feb 26, 2024 | 56.19 | 56.87 | 55.90 | 56.07 | 661,300 | -0.29(-0.51%) |
Feb 23, 2024 | 56.04 | 56.65 | 56.02 | 56.36 | 786,145 | +0.23(+0.40%) |
Feb 22, 2024 | 55.89 | 56.14 | 55.27 | 56.13 | 941,809 | +0.09(+0.16%) |
Feb 21, 2024 | 54.94 | 56.05 | 54.78 | 56.04 | 1,065,838 | +1.10(+1.99%) |
Feb 20, 2024 | 54.55 | 55.53 | 54.35 | 54.95 | 1,294,017 | +0.94(+1.74%) |
Feb 16, 2024 | 53.81 | 54.37 | 52.39 | 54.01 | 1,407,119 | +2.24(+4.33%) |
Feb 15, 2024 | 51.01 | 52.23 | 51.01 | 51.77 | 1,006,081 | +0.66(+1.29%) |
Feb 14, 2024 | 51.34 | 51.34 | 50.52 | 51.11 | 428,310 | -0.07(-0.14%) |
Feb 13, 2024 | 51.71 | 51.92 | 50.92 | 51.17 | 564,314 | -0.72(-1.39%) |
Feb 12, 2024 | 51.33 | 52.11 | 51.24 | 51.90 | 511,804 | +0.78(+1.53%) |
Feb 09, 2024 | 51.06 | 51.50 | 51.01 | 51.12 | 522,898 | +0.05(+0.10%) |
Feb 08, 2024 | 51.33 | 51.62 | 51.04 | 51.07 | 435,629 | -0.41(-0.81%) |
Feb 07, 2024 | 51.47 | 51.74 | 51.02 | 51.48 | 722,654 | +0.14(+0.27%) |
Feb 06, 2024 | 51.92 | 52.05 | 51.19 | 51.34 | 750,564 | -0.40(-0.78%) |
Feb 05, 2024 | 52.52 | 52.52 | 51.75 | 51.75 | 572,379 | -1.06(-2.00%) |
Feb 02, 2024 | 53.16 | 53.16 | 52.39 | 52.80 | 463,387 | -0.49(-0.93%) |
Feb 01, 2024 | 53.02 | 53.63 | 52.93 | 53.30 | 470,333 | +0.29(+0.54%) |
Jan 31, 2024 | 53.71 | 54.27 | 53.01 | 53.01 | 690,306 | -0.59(-1.11%) |
Jan 30, 2024 | 53.40 | 53.75 | 53.06 | 53.60 | 565,561 | -0.06(-0.11%) |
Jan 29, 2024 | 53.56 | 54.09 | 52.91 | 53.66 | 548,406 | -0.32(-0.59%) |
Jan 26, 2024 | 53.78 | 54.09 | 53.53 | 53.98 | 548,969 | +0.12(+0.22%) |
Jan 25, 2024 | 53.60 | 53.90 | 53.24 | 53.86 | 694,019 | +0.50(+0.94%) |
Jan 24, 2024 | 53.28 | 53.63 | 53.09 | 53.36 | 811,723 | +0.39(+0.73%) |
Jan 23, 2024 | 53.23 | 53.43 | 52.92 | 52.97 | 496,913 | -0.25(-0.46%) |
Jan 22, 2024 | 53.18 | 53.38 | 52.75 | 53.22 | 635,482 | +0.16(+0.30%) |
Jan 19, 2024 | 53.12 | 53.12 | 52.71 | 53.06 | 693,093 | +0.00(+0.00%) |
Jan 18, 2024 | 52.87 | 53.21 | 52.58 | 53.06 | 926,570 | +0.21(+0.39%) |
Jan 17, 2024 | 52.92 | 53.54 | 52.62 | 52.85 | 645,547 | -0.41(-0.78%) |
Jan 16, 2024 | 53.44 | 53.90 | 53.19 | 53.27 | 941,055 | -0.38(-0.70%) |
Jan 12, 2024 | 53.68 | 53.81 | 53.40 | 53.64 | 533,919 | +0.87(+1.65%) |
Jan 11, 2024 | 52.98 | 53.11 | 52.17 | 52.77 | 855,447 | -0.03(-0.06%) |
Jan 10, 2024 | 52.89 | 53.14 | 52.65 | 52.80 | 710,058 | -0.93(-1.73%) |
Jan 09, 2024 | 53.36 | 53.75 | 52.76 | 53.73 | 605,602 | +0.41(+0.78%) |
Jan 08, 2024 | 53.24 | 53.40 | 52.28 | 53.32 | 497,678 | -0.27(-0.50%) |
Jan 05, 2024 | 53.98 | 54.55 | 53.36 | 53.58 | 1,212,750 | -0.75(-1.38%) |
Jan 04, 2024 | 54.70 | 55.18 | 54.13 | 54.33 | 479,634 | -0.02(-0.04%) |
Jan 03, 2024 | 54.15 | 54.80 | 53.78 | 54.35 | 773,675 | -0.07(-0.13%) |
Jan 02, 2024 | 54.14 | 54.75 | 54.09 | 54.42 | 409,694 | +0.32(+0.58%) |
Dec 29, 2023 | 54.45 | 54.45 | 54.03 | 54.11 | 408,707 | -0.14(-0.25%) |
Dec 28, 2023 | 54.47 | 54.71 | 54.19 | 54.25 | 485,117 | -0.15(-0.27%) |
Dec 27, 2023 | 54.35 | 54.74 | 54.18 | 54.39 | 583,590 | +0.07(+0.13%) |
Dec 26, 2023 | 54.30 | 54.58 | 54.16 | 54.32 | 478,572 | +0.29(+0.53%) |
Dec 22, 2023 | 53.85 | 54.37 | 53.72 | 54.04 | 501,711 | +0.39(+0.72%) |
Dec 21, 2023 | 52.91 | 53.68 | 52.91 | 53.65 | 586,574 | +0.84(+1.59%) |
Dec 20, 2023 | 53.11 | 53.53 | 52.81 | 52.81 | 611,289 | -0.29(-0.54%) |
Dec 19, 2023 | 52.69 | 53.15 | 52.38 | 53.10 | 609,554 | +0.19(+0.35%) |
Dec 18, 2023 | 53.18 | 53.74 | 52.87 | 52.91 | 824,342 | +0.55(+1.06%) |
Dec 15, 2023 | 52.81 | 53.07 | 51.66 | 52.36 | 2,451,946 | -0.75(-1.41%) |
Dec 14, 2023 | 53.85 | 54.04 | 52.94 | 53.11 | 1,169,755 | -0.29(-0.55%) |
Dec 13, 2023 | 52.73 | 53.47 | 52.14 | 53.40 | 1,136,955 | +0.58(+1.11%) |
Dec 12, 2023 | 53.22 | 53.22 | 52.45 | 52.82 | 1,159,143 | -0.58(-1.10%) |
Dec 11, 2023 | 54.51 | 54.71 | 53.38 | 53.40 | 922,631 | -1.33(-2.42%) |
Dec 08, 2023 | 54.35 | 54.77 | 54.08 | 54.73 | 742,598 | +0.57(+1.04%) |
Dec 07, 2023 | 55.28 | 55.51 | 54.09 | 54.16 | 911,793 | -0.84(-1.52%) |
Dec 06, 2023 | 55.62 | 55.92 | 54.92 | 55.00 | 509,471 | -0.77(-1.38%) |
Dec 05, 2023 | 56.75 | 56.82 | 55.66 | 55.77 | 682,006 | -1.03(-1.82%) |
Dec 04, 2023 | 55.81 | 56.83 | 55.62 | 56.80 | 746,938 | +0.78(+1.39%) |
Dec 01, 2023 | 55.08 | 56.33 | 55.08 | 56.02 | 1,027,247 | +0.18(+0.31%) |
Nov 30, 2023 | 55.73 | 56.31 | 55.61 | 55.85 | 704,155 | +0.14(+0.25%) |
Nov 29, 2023 | 55.41 | 56.18 | 54.96 | 55.71 | 688,398 | +0.41(+0.74%) |
Nov 28, 2023 | 55.66 | 55.90 | 55.27 | 55.30 | 765,132 | -0.23(-0.42%) |
Nov 27, 2023 | 55.57 | 55.57 | 55.17 | 55.54 | 665,640 | -0.15(-0.26%) |
Nov 24, 2023 | 55.38 | 55.85 | 55.27 | 55.68 | 172,349 | +0.43(+0.78%) |
Nov 22, 2023 | 54.65 | 55.57 | 54.64 | 55.25 | 2,088,580 | -0.02(-0.04%) |
Nov 21, 2023 | 55.03 | 55.55 | 54.75 | 55.27 | 822,509 | +0.17(+0.30%) |
Nov 20, 2023 | 55.57 | 55.64 | 54.87 | 55.11 | 561,043 | +0.28(+0.52%) |
Nov 17, 2023 | 54.58 | 55.03 | 54.46 | 54.83 | 398,397 | +0.55(+1.01%) |
Nov 16, 2023 | 54.65 | 54.95 | 53.70 | 54.28 | 438,875 | -0.56(-1.01%) |
Nov 15, 2023 | 54.40 | 55.05 | 54.40 | 54.84 | 481,720 | +0.36(+0.66%) |
Nov 14, 2023 | 53.88 | 54.55 | 53.85 | 54.47 | 339,448 | +0.97(+1.80%) |
Nov 13, 2023 | 53.28 | 53.69 | 52.81 | 53.51 | 469,446 | +0.45(+0.85%) |
Nov 10, 2023 | 53.56 | 53.82 | 52.68 | 53.06 | 927,968 | -0.56(-1.04%) |
Nov 09, 2023 | 53.33 | 53.77 | 53.26 | 53.62 | 620,304 | +0.57(+1.07%) |
Nov 08, 2023 | 53.76 | 53.76 | 53.04 | 53.05 | 451,447 | -0.75(-1.40%) |
Nov 07, 2023 | 54.00 | 54.19 | 53.51 | 53.80 | 632,879 | -0.74(-1.36%) |
Nov 06, 2023 | 55.08 | 55.26 | 54.22 | 54.54 | 449,029 | -0.57(-1.03%) |
Nov 03, 2023 | 55.98 | 56.05 | 55.03 | 55.11 | 876,637 | -0.87(-1.55%) |
Nov 02, 2023 | 53.65 | 55.98 | 53.65 | 55.98 | 581,657 | +2.03(+3.76%) |
Nov 01, 2023 | 52.89 | 53.99 | 51.98 | 53.95 | 751,446 | +1.34(+2.54%) |
Oct 31, 2023 | 52.19 | 52.78 | 51.91 | 52.61 | 503,979 | +0.59(+1.14%) |
Oct 30, 2023 | 52.09 | 52.44 | 51.57 | 52.02 | 628,421 | +0.37(+0.72%) |
Oct 27, 2023 | 52.64 | 52.81 | 51.55 | 51.65 | 465,530 | -1.12(-2.12%) |
Oct 26, 2023 | 52.07 | 52.99 | 51.96 | 52.77 | 471,820 | +0.25(+0.48%) |
Oct 25, 2023 | 52.49 | 52.96 | 52.28 | 52.52 | 718,884 | -0.10(-0.19%) |
Oct 24, 2023 | 53.00 | 53.22 | 52.16 | 52.61 | 482,571 | -0.26(-0.50%) |
Oct 23, 2023 | 53.26 | 53.47 | 52.83 | 52.88 | 431,800 | -0.82(-1.53%) |
Oct 20, 2023 | 54.06 | 54.08 | 53.38 | 53.69 | 550,425 | -0.27(-0.51%) |
Oct 19, 2023 | 53.79 | 54.56 | 53.64 | 53.97 | 592,366 | +0.07(+0.13%) |
Oct 18, 2023 | 54.54 | 54.54 | 53.67 | 53.90 | 591,933 | -0.58(-1.06%) |
Oct 17, 2023 | 54.13 | 54.82 | 53.95 | 54.47 | 837,058 | +0.21(+0.40%) |
Oct 16, 2023 | 54.28 | 54.28 | 53.58 | 54.26 | 512,923 | +0.33(+0.61%) |
Oct 13, 2023 | 54.07 | 54.22 | 53.60 | 53.93 | 402,710 | +0.42(+0.78%) |
Oct 12, 2023 | 53.37 | 53.65 | 53.04 | 53.51 | 425,615 | +0.49(+0.92%) |
Oct 11, 2023 | 52.30 | 53.25 | 52.22 | 53.02 | 527,822 | +0.38(+0.72%) |
Oct 10, 2023 | 52.59 | 52.91 | 52.28 | 52.64 | 734,637 | +0.07(+0.13%) |
Oct 09, 2023 | 52.93 | 53.13 | 52.30 | 52.57 | 731,440 | +0.46(+0.88%) |
Oct 06, 2023 | 51.08 | 52.40 | 50.77 | 52.12 | 1,011,930 | +0.06(+0.11%) |
Oct 05, 2023 | 50.50 | 52.08 | 50.49 | 52.06 | 870,083 | +1.17(+2.30%) |
Oct 04, 2023 | 50.27 | 50.91 | 49.71 | 50.89 | 1,215,822 | +0.71(+1.42%) |
Oct 03, 2023 | 49.74 | 50.19 | 49.60 | 50.18 | 896,750 | -0.17(-0.33%) |
Oct 02, 2023 | 51.37 | 51.37 | 50.00 | 50.34 | 811,018 | -1.25(-2.42%) |
Sep 29, 2023 | 52.02 | 52.15 | 51.46 | 51.59 | 663,745 | -0.38(-0.73%) |
Sep 28, 2023 | 51.82 | 52.16 | 51.58 | 51.97 | 655,604 | +0.07(+0.13%) |
Sep 27, 2023 | 51.66 | 52.28 | 51.50 | 51.90 | 625,190 | +0.55(+1.06%) |
Sep 26, 2023 | 52.09 | 52.17 | 51.23 | 51.36 | 971,711 | -1.10(-2.10%) |
Sep 25, 2023 | 51.83 | 52.52 | 52.16 | 52.46 | 736,332 | +0.50(+0.96%) |
Sep 22, 2023 | 51.55 | 52.20 | 51.55 | 51.96 | 868,656 | +0.54(+1.04%) |
Sep 21, 2023 | 52.15 | 52.15 | 51.24 | 51.42 | 774,936 | -0.80(-1.53%) |
Sep 20, 2023 | 51.51 | 52.74 | 51.51 | 52.22 | 733,101 | +0.61(+1.19%) |
Sep 19, 2023 | 52.10 | 52.10 | 51.59 | 51.61 | 825,683 | -0.33(-0.64%) |
Sep 18, 2023 | 51.66 | 52.14 | 51.56 | 51.94 | 788,738 | +0.34(+0.66%) |
Sep 15, 2023 | 51.17 | 51.65 | 51.06 | 51.60 | 1,572,493 | +0.05(+0.09%) |
Sep 14, 2023 | 51.61 | 51.65 | 51.10 | 51.55 | 705,561 | +0.66(+1.30%) |
Sep 13, 2023 | 51.17 | 51.29 | 50.24 | 50.89 | 732,704 | -0.26(-0.51%) |
Sep 12, 2023 | 50.42 | 51.39 | 50.30 | 51.15 | 784,125 | +1.01(+2.02%) |
Sep 11, 2023 | 50.35 | 50.60 | 50.04 | 50.14 | 681,190 | +0.00(+0.00%) |
Sep 08, 2023 | 49.75 | 50.27 | 49.62 | 50.14 | 580,095 | +0.60(+1.20%) |
Sep 07, 2023 | 49.19 | 50.01 | 49.08 | 49.54 | 1,478,292 | +0.88(+1.80%) |
Sep 06, 2023 | 49.72 | 49.74 | 48.63 | 48.66 | 615,994 | -1.29(-2.58%) |
Sep 05, 2023 | 50.43 | 50.81 | 49.95 | 49.95 | 499,446 | -0.66(-1.31%) |
Sep 01, 2023 | 50.82 | 50.99 | 50.40 | 50.62 | 264,171 | +0.30(+0.59%) |
Aug 31, 2023 | 50.75 | 50.75 | 50.24 | 50.32 | 605,157 | -0.18(-0.36%) |
Aug 30, 2023 | 50.18 | 50.80 | 50.12 | 50.50 | 424,161 | +0.32(+0.63%) |
Aug 29, 2023 | 49.98 | 50.36 | 49.51 | 50.18 | 426,679 | +0.31(+0.62%) |
Aug 28, 2023 | 49.64 | 50.31 | 49.55 | 49.88 | 284,837 | +0.24(+0.48%) |
Aug 25, 2023 | 49.50 | 49.88 | 49.29 | 49.64 | 424,189 | +0.19(+0.39%) |
Aug 24, 2023 | 49.77 | 50.17 | 49.41 | 49.44 | 377,649 | -0.38(-0.75%) |
Aug 23, 2023 | 49.88 | 49.99 | 49.23 | 49.82 | 559,968 | -0.24(-0.48%) |
Aug 22, 2023 | 50.02 | 50.48 | 49.95 | 50.06 | 472,278 | +0.17(+0.35%) |
Aug 21, 2023 | 49.85 | 50.05 | 49.50 | 49.89 | 306,069 | +0.30(+0.60%) |
Aug 18, 2023 | 49.28 | 49.82 | 49.14 | 49.59 | 404,074 | +0.24(+0.49%) |
Aug 17, 2023 | 49.52 | 49.81 | 49.32 | 49.35 | 329,081 | +0.17(+0.35%) |
Aug 16, 2023 | 49.41 | 49.79 | 49.16 | 49.17 | 435,827 | -0.43(-0.87%) |
Aug 15, 2023 | 50.15 | 50.15 | 49.53 | 49.61 | 359,500 | -0.76(-1.51%) |
Aug 14, 2023 | 50.59 | 50.66 | 50.37 | 50.37 | 779,727 | -0.22(-0.44%) |
Aug 11, 2023 | 50.35 | 50.88 | 50.10 | 50.59 | 491,361 | +0.14(+0.29%) |
Aug 10, 2023 | 51.01 | 51.32 | 50.34 | 50.44 | 368,785 | -0.56(-1.09%) |
Aug 09, 2023 | 51.27 | 51.72 | 50.84 | 51.00 | 372,801 | +0.17(+0.34%) |
Aug 08, 2023 | 50.01 | 50.95 | 49.58 | 50.83 | 431,228 | +0.18(+0.36%) |
Aug 07, 2023 | 50.11 | 50.82 | 50.00 | 50.65 | 787,192 | +0.48(+0.96%) |
Aug 04, 2023 | 50.21 | 50.70 | 49.94 | 50.16 | 680,367 | -0.05(-0.10%) |
Aug 03, 2023 | 49.65 | 50.37 | 49.29 | 50.21 | 533,176 | +0.54(+1.08%) |
Aug 02, 2023 | 49.67 | 49.96 | 49.13 | 49.67 | 774,300 | -0.37(-0.73%) |
Aug 01, 2023 | 51.94 | 51.94 | 49.39 | 50.04 | 964,054 | -1.46(-2.84%) |
Jul 31, 2023 | 51.29 | 51.50 | 50.99 | 51.50 | 642,867 | +0.46(+0.90%) |
Jul 28, 2023 | 50.72 | 51.19 | 50.38 | 51.04 | 543,403 | +0.65(+1.30%) |
Jul 27, 2023 | 50.28 | 50.76 | 50.09 | 50.39 | 418,775 | +0.15(+0.31%) |
Jul 26, 2023 | 50.08 | 50.52 | 49.86 | 50.23 | 484,441 | -0.20(-0.40%) |
Jul 25, 2023 | 50.62 | 50.83 | 50.35 | 50.43 | 413,605 | -0.15(-0.30%) |
Jul 24, 2023 | 50.58 | 50.88 | 50.44 | 50.59 | 475,654 | +0.15(+0.31%) |
Jul 21, 2023 | 50.61 | 50.64 | 50.12 | 50.43 | 539,087 | +0.17(+0.34%) |
Jul 20, 2023 | 50.50 | 50.51 | 50.11 | 50.26 | 407,254 | +0.14(+0.29%) |
Jul 19, 2023 | 50.12 | 50.63 | 49.84 | 50.12 | 501,639 | -0.07(-0.13%) |
Jul 18, 2023 | 49.72 | 50.76 | 49.64 | 50.18 | 397,634 | +0.57(+1.14%) |
Jul 17, 2023 | 49.69 | 49.98 | 49.54 | 49.62 | 459,622 | -0.11(-0.21%) |
Jul 14, 2023 | 50.51 | 50.51 | 49.66 | 49.72 | 517,512 | -1.11(-2.18%) |
Jul 13, 2023 | 50.39 | 50.88 | 50.34 | 50.83 | 435,198 | +0.51(+1.01%) |
Jul 12, 2023 | 50.04 | 50.42 | 49.72 | 50.32 | 572,269 | +0.67(+1.36%) |
Jul 11, 2023 | 48.94 | 49.81 | 48.79 | 49.64 | 517,730 | +0.98(+2.02%) |
Jul 10, 2023 | 48.25 | 48.76 | 48.25 | 48.66 | 374,080 | +0.27(+0.56%) |
Jul 07, 2023 | 47.47 | 48.80 | 47.34 | 48.39 | 883,822 | +0.75(+1.58%) |
Jul 06, 2023 | 47.57 | 47.76 | 47.21 | 47.64 | 491,458 | -0.20(-0.42%) |
Jul 05, 2023 | 47.85 | 48.04 | 47.58 | 47.85 | 328,889 | -0.11(-0.22%) |
Jul 03, 2023 | 47.75 | 48.58 | 47.57 | 47.95 | 273,550 | +0.25(+0.52%) |
Jun 30, 2023 | 47.95 | 48.23 | 47.49 | 47.70 | 755,947 | +0.05(+0.10%) |
Jun 29, 2023 | 46.67 | 47.88 | 46.58 | 47.65 | 748,261 | +1.15(+2.46%) |
Jun 28, 2023 | 46.34 | 46.57 | 45.94 | 46.51 | 382,279 | +0.31(+0.67%) |
Jun 27, 2023 | 45.80 | 46.27 | 45.50 | 46.20 | 531,205 | +0.32(+0.69%) |
Jun 26, 2023 | 45.05 | 46.50 | 44.84 | 45.88 | 838,302 | +1.06(+2.36%) |
Jun 23, 2023 | 45.49 | 45.73 | 44.69 | 44.82 | 1,143,572 | -0.96(-2.10%) |
Jun 22, 2023 | 46.19 | 46.32 | 45.61 | 45.79 | 466,885 | -0.63(-1.35%) |
Jun 21, 2023 | 46.00 | 46.83 | 45.81 | 46.41 | 419,608 | +0.25(+0.54%) |
Jun 20, 2023 | 46.42 | 46.42 | 45.86 | 46.16 | 569,431 | -0.53(-1.13%) |
Jun 16, 2023 | 46.71 | 46.83 | 46.32 | 46.69 | 1,396,215 | +0.18(+0.39%) |