Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.36 | 30.57 | 30.36 | 30.57 | 25,606 | +0.57(+1.90%) |
May 30, 2024 | 30.53 | 30.53 | 30.01 | 30.01 | 1,963 | +0.84(+2.86%) |
May 29, 2024 | 29.39 | 29.39 | 29.17 | 29.17 | 3,939 | -0.99(-3.28%) |
May 28, 2024 | 29.96 | 30.16 | 29.89 | 30.16 | 10,463 | +0.54(+1.82%) |
May 24, 2024 | 29.75 | 30.00 | 29.62 | 29.62 | 1,087 | -0.11(-0.37%) |
May 23, 2024 | 30.35 | 30.35 | 29.73 | 29.73 | 2,943 | -0.79(-2.59%) |
May 22, 2024 | 30.71 | 30.71 | 30.52 | 30.52 | 1,326 | -0.28(-0.91%) |
May 21, 2024 | 30.66 | 30.88 | 30.66 | 30.80 | 917 | -0.00(-0.01%) |
May 20, 2024 | 31.07 | 31.24 | 30.80 | 30.80 | 5,910 | -0.34(-1.09%) |
May 17, 2024 | 30.88 | 31.14 | 30.88 | 31.14 | 13,218 | +0.02(+0.08%) |
May 16, 2024 | 31.12 | 31.12 | 31.12 | 31.12 | 842 | -0.68(-2.14%) |
May 15, 2024 | 31.78 | 31.80 | 31.59 | 31.80 | 1,738 | +0.11(+0.35%) |
May 14, 2024 | 31.66 | 31.90 | 31.66 | 31.69 | 3,965 | -0.02(-0.06%) |
May 13, 2024 | 31.71 | 31.71 | 31.71 | 31.71 | 639 | +0.45(+1.44%) |
May 10, 2024 | 31.09 | 31.26 | 31.09 | 31.26 | 919 | +0.26(+0.84%) |
May 09, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 1,050 | +0.72(+2.38%) |
May 08, 2024 | 30.28 | 30.28 | 30.28 | 30.28 | 459 | -0.21(-0.70%) |
May 07, 2024 | 30.55 | 56.29 | 30.49 | 30.49 | 8,180 | +0.29(+0.97%) |
May 06, 2024 | 30.24 | 30.30 | 30.16 | 30.20 | 21,940 | -0.04(-0.13%) |
May 03, 2024 | 30.53 | 30.53 | 30.24 | 30.24 | 3,280 | -0.22(-0.72%) |
May 02, 2024 | 30.24 | 57.58 | 29.77 | 30.46 | 209,373 | +1.16(+3.96%) |
May 01, 2024 | 26.91 | 29.30 | 26.91 | 29.30 | 195,817 | -0.18(-0.62%) |
Apr 30, 2024 | 28.81 | 29.48 | 28.81 | 29.48 | 12,960 | +0.33(+1.14%) |
Apr 29, 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 158 | +0.07(+0.24%) |
Apr 26, 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 220 | +0.09(+0.33%) |
Apr 25, 2024 | 28.97 | 28.99 | 28.97 | 28.99 | 414 | +0.02(+0.05%) |
Apr 24, 2024 | 29.07 | 29.07 | 28.97 | 28.97 | 8,788 | -0.31(-1.05%) |
Apr 23, 2024 | 29.21 | 29.28 | 28.96 | 29.28 | 523 | +0.20(+0.70%) |
Apr 22, 2024 | 28.93 | 29.07 | 28.93 | 29.07 | 1,016 | +0.87(+3.08%) |
Apr 19, 2024 | 27.87 | 28.21 | 27.80 | 28.21 | 14,095 | +0.28(+0.99%) |
Apr 18, 2024 | 27.79 | 27.93 | 27.68 | 27.93 | 156,118 | -0.22(-0.78%) |
Apr 17, 2024 | 27.90 | 28.15 | 27.90 | 28.15 | 831 | +0.74(+2.70%) |
Apr 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 579 | -0.59(-2.10%) |
Apr 15, 2024 | 28.31 | 28.31 | 28.00 | 28.00 | 2,758 | -0.87(-3.02%) |
Apr 12, 2024 | 28.90 | 28.90 | 28.74 | 28.87 | 2,367 | -0.25(-0.86%) |
Apr 11, 2024 | 29.30 | 29.30 | 28.96 | 29.12 | 19,606 | -0.45(-1.51%) |
Apr 10, 2024 | 29.57 | 29.88 | 29.39 | 29.57 | 50,323 | -0.01(-0.05%) |
Apr 09, 2024 | 29.95 | 30.02 | 29.58 | 29.58 | 51,799 | -0.04(-0.14%) |
Apr 08, 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 163 | -2.25(-7.06%) |
Apr 05, 2024 | 29.95 | 31.87 | 29.62 | 31.87 | 83,456 | +1.19(+3.87%) |
Apr 04, 2024 | 30.86 | 31.05 | 30.68 | 30.68 | 1,231 | -0.10(-0.32%) |
Apr 03, 2024 | 31.00 | 31.06 | 30.78 | 30.78 | 2,804 | +0.64(+2.12%) |
Apr 02, 2024 | 30.14 | 30.14 | 30.01 | 30.14 | 126,905 | -0.46(-1.50%) |
Apr 01, 2024 | 30.50 | 31.00 | 30.50 | 30.60 | 1,607 | -0.19(-0.62%) |
Mar 28, 2024 | 30.79 | 30.80 | 30.79 | 30.79 | 63,558 | +0.00(+0.02%) |
Mar 27, 2024 | 30.11 | 30.90 | 30.11 | 30.79 | 8,416 | +1.38(+4.68%) |
Mar 26, 2024 | 29.50 | 29.54 | 29.39 | 29.41 | 107,780 | +0.22(+0.75%) |
Mar 25, 2024 | 29.25 | 29.25 | 29.19 | 29.19 | 55,128 | +0.33(+1.14%) |
Mar 22, 2024 | 28.80 | 28.95 | 28.80 | 28.86 | 7,003 | -0.03(-0.10%) |
Mar 21, 2024 | 28.89 | 28.89 | 28.73 | 28.89 | 97,409 | +0.80(+2.87%) |
Mar 20, 2024 | 28.31 | 28.59 | 28.09 | 28.09 | 56,011 | -0.06(-0.22%) |
Mar 19, 2024 | 28.00 | 28.18 | 28.00 | 28.15 | 218,502 | -0.44(-1.55%) |
Mar 18, 2024 | 28.43 | 28.59 | 28.43 | 28.59 | 1,348 | +0.04(+0.14%) |
Mar 15, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 407 | +0.25(+0.88%) |
Mar 14, 2024 | 28.53 | 28.64 | 28.30 | 28.30 | 6,046 | -0.76(-2.62%) |
Mar 13, 2024 | 28.71 | 29.44 | 28.71 | 29.06 | 16,908 | +0.21(+0.75%) |
Mar 12, 2024 | 28.69 | 28.95 | 28.68 | 28.84 | 8,576 | -0.48(-1.65%) |
Mar 11, 2024 | 28.46 | 29.45 | 28.33 | 29.33 | 151,384 | +0.67(+2.34%) |
Mar 08, 2024 | 28.76 | 29.31 | 28.38 | 28.66 | 7,813 | -0.17(-0.59%) |
Mar 07, 2024 | 28.38 | 28.93 | 28.38 | 28.83 | 25,283 | -0.12(-0.41%) |
Mar 06, 2024 | 29.02 | 29.14 | 28.95 | 28.95 | 15,115 | +0.70(+2.48%) |
Mar 05, 2024 | 28.68 | 28.68 | 28.03 | 28.25 | 20,069 | -2.25(-7.38%) |
Mar 04, 2024 | 30.49 | 30.50 | 30.49 | 30.50 | 672 | -0.18(-0.59%) |
Mar 01, 2024 | 30.57 | 30.85 | 30.36 | 30.68 | 53,641 | +0.27(+0.89%) |
Feb 29, 2024 | 30.66 | 30.66 | 30.33 | 30.41 | 43,210 | -0.61(-1.95%) |
Feb 28, 2024 | 30.99 | 31.03 | 30.94 | 31.02 | 24,887 | -0.03(-0.10%) |
Feb 26, 2024 | 31.05 | 5,881 | -0.09(-0.29%) | |||
Feb 23, 2024 | 30.96 | 31.16 | 30.93 | 31.14 | 5,855 | -0.07(-0.24%) |
Feb 22, 2024 | 31.23 | 31.31 | 31.21 | 31.21 | 29,352 | +0.11(+0.35%) |
Feb 21, 2024 | 31.25 | 31.25 | 31.09 | 31.10 | 5,576 | +0.06(+0.18%) |
Feb 20, 2024 | 31.00 | 31.27 | 31.00 | 31.04 | 2,642 | +0.23(+0.76%) |
Feb 16, 2024 | 30.81 | 30.90 | 30.74 | 30.81 | 14,629 | +0.72(+2.38%) |
Feb 15, 2024 | 30.10 | 30.24 | 30.09 | 30.09 | 63,486 | -0.13(-0.42%) |
Feb 14, 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 475 | +0.42(+1.41%) |
Feb 13, 2024 | 30.00 | 30.00 | 29.80 | 29.80 | 27,699 | -0.50(-1.65%) |
Feb 12, 2024 | 30.39 | 30.39 | 30.30 | 30.30 | 1,074 | +0.30(+1.00%) |
Feb 09, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 3,419 | +0.07(+0.23%) |
Feb 08, 2024 | 30.00 | 30.00 | 29.89 | 29.93 | 80,909 | -1.12(-3.61%) |
Feb 07, 2024 | 31.07 | 31.07 | 30.79 | 31.05 | 1,905 | -0.45(-1.43%) |
Feb 06, 2024 | 31.00 | 31.60 | 30.76 | 31.50 | 17,157 | +0.77(+2.51%) |
Feb 05, 2024 | 30.69 | 30.90 | 30.67 | 30.73 | 58,912 | -0.27(-0.87%) |
Feb 02, 2024 | 31.03 | 31.04 | 30.80 | 31.00 | 54,602 | +0.18(+0.60%) |
Feb 01, 2024 | 31.00 | 31.09 | 30.59 | 30.82 | 17,842 | -0.35(-1.14%) |
Jan 31, 2024 | 31.48 | 31.69 | 31.11 | 31.17 | 23,629 | -1.25(-3.85%) |
Jan 30, 2024 | 32.87 | 33.00 | 32.37 | 32.42 | 117,634 | -0.98(-2.95%) |
Jan 29, 2024 | 33.24 | 33.40 | 33.00 | 33.40 | 106,552 | -1.80(-5.10%) |
Jan 26, 2024 | 35.25 | 35.25 | 34.94 | 35.20 | 2,251 | -0.27(-0.76%) |
Jan 25, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 521 | -0.23(-0.66%) |
Jan 24, 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 1,528 | +0.58(+1.65%) |
Jan 23, 2024 | 35.51 | 35.51 | 35.12 | 35.12 | 379 | -0.75(-2.09%) |
Jan 22, 2024 | 35.59 | 35.87 | 35.59 | 35.87 | 12,694 | +0.15(+0.42%) |
Jan 19, 2024 | 35.22 | 35.72 | 35.07 | 35.72 | 304,725 | +0.26(+0.73%) |
Jan 18, 2024 | 35.00 | 35.46 | 35.00 | 35.46 | 113,430 | -0.42(-1.17%) |
Jan 17, 2024 | 35.88 | 36.32 | 35.88 | 35.88 | 4,617 | -0.66(-1.81%) |
Jan 16, 2024 | 36.18 | 36.54 | 36.18 | 36.54 | 19,819 | -0.71(-1.91%) |
Jan 11, 2024 | 37.25 | 10,128 | -1.02(-2.67%) | |||
Jan 10, 2024 | 38.59 | 38.59 | 38.22 | 38.27 | 88,694 | -0.43(-1.11%) |
Jan 09, 2024 | 39.23 | 39.23 | 38.70 | 38.70 | 4,782 | -0.30(-0.77%) |
Jan 08, 2024 | 38.50 | 39.00 | 38.35 | 39.00 | 2,026 | +0.08(+0.21%) |
Jan 05, 2024 | 38.92 | 38.92 | 38.40 | 38.92 | 137,119 | +0.26(+0.67%) |
Jan 04, 2024 | 38.66 | 38.66 | 38.23 | 38.66 | 543 | +1.15(+3.07%) |
Jan 03, 2024 | 37.55 | 37.55 | 37.31 | 37.51 | 1,014 | -0.25(-0.66%) |
Jan 02, 2024 | 37.77 | 37.77 | 37.08 | 37.76 | 1,462 | +0.50(+1.34%) |
Dec 29, 2023 | 37.05 | 37.26 | 36.90 | 37.26 | 12,572 | +0.30(+0.80%) |
Dec 28, 2023 | 37.62 | 37.62 | 36.82 | 36.96 | 3,167 | -0.33(-0.88%) |
Dec 27, 2023 | 37.21 | 37.52 | 37.06 | 37.29 | 93,821 | +1.29(+3.58%) |
Dec 26, 2023 | 36.20 | 36.20 | 35.95 | 36.00 | 6,558 | -0.25(-0.69%) |
Dec 22, 2023 | 36.16 | 36.25 | 35.82 | 36.25 | 7,548 | +0.26(+0.71%) |
Dec 21, 2023 | 35.69 | 35.99 | 35.50 | 35.99 | 3,234 | +0.46(+1.31%) |
Dec 20, 2023 | 35.51 | 35.72 | 35.44 | 35.53 | 1,502 | +0.12(+0.32%) |
Dec 19, 2023 | 35.11 | 35.66 | 35.10 | 35.41 | 12,884 | +0.76(+2.18%) |
Dec 18, 2023 | 34.97 | 35.22 | 34.66 | 34.66 | 270,591 | -0.32(-0.91%) |
Dec 15, 2023 | 34.98 | 34.98 | 34.90 | 34.98 | 94,935 | +0.16(+0.46%) |
Dec 14, 2023 | 35.00 | 35.00 | 34.82 | 34.82 | 2,781 | +0.97(+2.87%) |
Dec 13, 2023 | 33.61 | 33.98 | 33.39 | 33.85 | 4,616 | +0.23(+0.68%) |
Dec 12, 2023 | 34.00 | 34.00 | 33.62 | 33.62 | 2,557 | -0.18(-0.53%) |
Dec 11, 2023 | 34.00 | 34.00 | 33.73 | 33.80 | 1,157 | -0.36(-1.05%) |
Dec 08, 2023 | 34.16 | 34.63 | 34.16 | 34.16 | 4,028 | -0.48(-1.40%) |
Dec 07, 2023 | 34.75 | 34.75 | 34.16 | 34.64 | 12,406 | -0.51(-1.44%) |
Dec 06, 2023 | 35.00 | 35.15 | 34.86 | 35.15 | 25,925 | +0.56(+1.62%) |
Dec 05, 2023 | 34.05 | 34.59 | 34.05 | 34.59 | 2,110 | +1.34(+4.03%) |
Dec 04, 2023 | 33.46 | 33.71 | 30.82 | 33.25 | 46,807 | -0.66(-1.93%) |
Dec 01, 2023 | 33.90 | 33.91 | 33.68 | 33.91 | 2,376 | -0.42(-1.22%) |
Nov 30, 2023 | 34.08 | 34.49 | 34.08 | 34.33 | 16,292 | +0.77(+2.28%) |
Nov 29, 2023 | 33.65 | 33.74 | 33.49 | 33.56 | 76,440 | +0.25(+0.76%) |
Nov 28, 2023 | 33.80 | 33.88 | 33.31 | 33.31 | 18,185 | -1.23(-3.55%) |
Nov 27, 2023 | 35.37 | 35.37 | 34.53 | 34.53 | 2,163 | -1.17(-3.27%) |
Nov 24, 2023 | 35.76 | 35.85 | 35.70 | 35.70 | 7,351 | -0.07(-0.21%) |
Nov 22, 2023 | 36.09 | 36.10 | 35.53 | 35.77 | 68,949 | -1.40(-3.75%) |
Nov 21, 2023 | 37.67 | 37.67 | 37.05 | 37.17 | 12,123 | -0.30(-0.80%) |
Nov 20, 2023 | 36.41 | 37.76 | 36.34 | 37.47 | 49,081 | -7.49(-16.66%) |
Nov 17, 2023 | 46.32 | 46.32 | 44.96 | 44.96 | 29,600 | +0.76(+1.72%) |
Nov 15, 2023 | 44.20 | 17,631 | +0.02(+0.05%) | |||
Nov 14, 2023 | 44.18 | 44.18 | 44.18 | 44.18 | 420 | +1.06(+2.47%) |
Nov 13, 2023 | 42.72 | 43.28 | 42.70 | 43.12 | 6,582 | -0.05(-0.11%) |
Nov 10, 2023 | 43.16 | 43.26 | 43.00 | 43.16 | 1,469 | -1.41(-3.17%) |
Nov 09, 2023 | 44.62 | 44.74 | 44.58 | 44.58 | 949 | +0.21(+0.47%) |
Nov 08, 2023 | 44.08 | 44.37 | 44.08 | 44.37 | 2,541 | -0.04(-0.08%) |
Nov 07, 2023 | 44.56 | 44.56 | 44.41 | 44.41 | 29,054 | -0.82(-1.82%) |
Nov 06, 2023 | 45.12 | 45.23 | 44.98 | 45.23 | 2,021 | +0.25(+0.56%) |
Nov 03, 2023 | 45.12 | 45.12 | 44.98 | 44.98 | 704 | +2.62(+6.19%) |
Nov 01, 2023 | 42.36 | 82 | -0.45(-1.05%) | |||
Oct 31, 2023 | 42.96 | 43.29 | 42.81 | 42.81 | 1,549 | -0.45(-1.05%) |
Oct 30, 2023 | 42.98 | 43.40 | 42.98 | 43.27 | 3,260 | +0.37(+0.85%) |
Oct 26, 2023 | 42.90 | 4,504 | -0.51(-1.17%) | |||
Oct 25, 2023 | 43.53 | 43.72 | 43.41 | 43.41 | 3,056 | -0.28(-0.64%) |
Oct 23, 2023 | 43.69 | 30,093 | -0.71(-1.60%) | |||
Oct 20, 2023 | 43.98 | 44.40 | 43.98 | 44.40 | 949 | -0.25(-0.55%) |
Oct 19, 2023 | 44.65 | 44.65 | 44.31 | 44.65 | 849 | -0.20(-0.45%) |
Oct 18, 2023 | 45.72 | 45.72 | 44.84 | 44.84 | 3,251 | -1.26(-2.72%) |
Oct 17, 2023 | 45.21 | 46.10 | 45.21 | 46.10 | 10,016 | +0.15(+0.33%) |
Oct 16, 2023 | 45.74 | 45.95 | 45.74 | 45.95 | 1,664 | +0.38(+0.83%) |
Oct 13, 2023 | 45.93 | 45.93 | 45.57 | 45.57 | 1,386 | -1.02(-2.19%) |
Oct 12, 2023 | 46.93 | 46.93 | 46.59 | 46.59 | 11,647 | -1.01(-2.12%) |
Oct 11, 2023 | 47.70 | 47.70 | 47.60 | 47.60 | 6,467 | +0.39(+0.83%) |
Oct 10, 2023 | 47.40 | 47.40 | 47.21 | 47.21 | 1,735 | +1.36(+2.97%) |
Oct 09, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 137 | -0.54(-1.16%) |
Oct 06, 2023 | 46.66 | 46.66 | 46.14 | 46.39 | 10,204 | +0.17(+0.37%) |
Oct 05, 2023 | 46.10 | 46.22 | 46.10 | 46.22 | 453 | -0.37(-0.80%) |
Oct 04, 2023 | 46.59 | 46.59 | 46.59 | 46.59 | 3,887 | +0.74(+1.62%) |
Oct 03, 2023 | 45.85 | 45.85 | 45.85 | 45.85 | 276 | -1.30(-2.77%) |
Oct 02, 2023 | 47.00 | 47.88 | 47.00 | 47.16 | 1,108 | -0.99(-2.06%) |
Sep 29, 2023 | 48.15 | 48.15 | 48.15 | 48.15 | 109 | +0.13(+0.27%) |
Sep 28, 2023 | 47.64 | 48.02 | 47.64 | 48.02 | 89,191 | -0.05(-0.10%) |
Sep 27, 2023 | 48.50 | 48.50 | 48.06 | 48.06 | 11,886 | -0.55(-1.14%) |
Sep 26, 2023 | 48.54 | 48.62 | 48.50 | 48.62 | 154,433 | -0.45(-0.91%) |
Sep 25, 2023 | 48.92 | 49.15 | 48.80 | 49.06 | 1,698 | -1.70(-3.34%) |
Sep 22, 2023 | 50.76 | 50.76 | 50.76 | 50.76 | 223 | +0.37(+0.74%) |
Sep 21, 2023 | 51.27 | 51.27 | 50.39 | 50.39 | 21,713 | -2.16(-4.12%) |
Sep 20, 2023 | 52.55 | 52.55 | 52.55 | 52.55 | 100 | +0.48(+0.91%) |
Sep 19, 2023 | 52.26 | 52.26 | 52.08 | 52.08 | 1,114 | +0.14(+0.27%) |
Sep 13, 2023 | 51.94 | 165 | -2.22(-4.10%) | |||
Sep 12, 2023 | 54.40 | 54.49 | 54.16 | 54.16 | 5,903 | -1.00(-1.81%) |
Sep 11, 2023 | 54.91 | 55.16 | 54.80 | 55.16 | 1,088 | +1.36(+2.53%) |
Sep 08, 2023 | 53.85 | 53.85 | 53.80 | 53.80 | 325 | +0.35(+0.66%) |
Sep 06, 2023 | 53.45 | 205,107 | -0.58(-1.08%) | |||
Sep 05, 2023 | 54.03 | 54.56 | 54.03 | 54.03 | 427 | -0.51(-0.94%) |
Aug 31, 2023 | 54.54 | 403 | -0.58(-1.04%) | |||
Aug 29, 2023 | 55.12 | 224 | +0.65(+1.19%) | |||
Aug 28, 2023 | 54.49 | 54.49 | 54.47 | 54.47 | 906 | +0.14(+0.26%) |
Aug 25, 2023 | 54.33 | 54.33 | 54.33 | 54.33 | 277 | -0.09(-0.17%) |
Aug 24, 2023 | 54.17 | 54.42 | 54.12 | 54.42 | 109,607 | +0.13(+0.24%) |
Aug 23, 2023 | 54.29 | 54.29 | 54.29 | 54.29 | 235,470 | -0.20(-0.37%) |
Aug 22, 2023 | 54.57 | 54.57 | 54.49 | 54.49 | 349,119 | +0.06(+0.11%) |
Aug 21, 2023 | 54.77 | 54.77 | 54.43 | 54.43 | 254,485 | -0.45(-0.83%) |
Aug 18, 2023 | 54.48 | 54.88 | 54.48 | 54.88 | 580,030 | -0.90(-1.60%) |
Aug 16, 2023 | 55.78 | 385,860 | -0.94(-1.65%) | |||
Aug 15, 2023 | 56.72 | 56.72 | 56.72 | 56.72 | 331,959 | -1.22(-2.11%) |
Aug 14, 2023 | 57.94 | 57.94 | 57.94 | 57.94 | 299,265 | +0.54(+0.94%) |
Aug 11, 2023 | 57.66 | 57.66 | 57.40 | 57.40 | 218,392 | -0.52(-0.90%) |
Aug 10, 2023 | 58.02 | 58.02 | 57.58 | 57.92 | 110,986 | +0.71(+1.24%) |
Aug 09, 2023 | 57.21 | 57.21 | 57.21 | 57.21 | 1,934 | -0.29(-0.50%) |
Aug 07, 2023 | 57.50 | 38 | +0.50(+0.88%) | |||
Aug 04, 2023 | 56.36 | 57.05 | 56.36 | 57.00 | 33,520 | +0.39(+0.69%) |
Aug 03, 2023 | 56.46 | 56.61 | 56.46 | 56.61 | 1,114 | -0.45(-0.79%) |
Aug 02, 2023 | 57.06 | 57.06 | 57.06 | 57.06 | 236 | -1.22(-2.10%) |
Aug 01, 2023 | 58.73 | 58.73 | 58.28 | 58.28 | 1,904 | -0.65(-1.10%) |
Jul 31, 2023 | 58.33 | 58.93 | 58.33 | 58.93 | 588 | +0.76(+1.31%) |
Jul 28, 2023 | 58.17 | 58.17 | 58.17 | 58.17 | 143 | +0.66(+1.15%) |
Jul 27, 2023 | 57.23 | 57.58 | 57.04 | 57.51 | 6,707 | +0.48(+0.84%) |
Jul 26, 2023 | 57.03 | 57.03 | 56.90 | 57.03 | 879 | +0.47(+0.83%) |
Jul 25, 2023 | 57.10 | 57.10 | 56.56 | 56.56 | 2,611 | +0.33(+0.59%) |
Jul 24, 2023 | 57.22 | 57.22 | 56.23 | 56.23 | 11,611 | -1.12(-1.95%) |
Jul 21, 2023 | 57.35 | 57.35 | 57.35 | 57.35 | 227 | -0.55(-0.95%) |
Jul 20, 2023 | 57.90 | 57.90 | 57.90 | 57.90 | 1,050 | +0.29(+0.50%) |
Jul 19, 2023 | 57.57 | 57.68 | 57.57 | 57.61 | 4,460 | +0.27(+0.47%) |
Jul 18, 2023 | 57.41 | 57.86 | 57.34 | 57.34 | 12,330 | +0.76(+1.33%) |
Jul 14, 2023 | 56.59 | 95 | -0.12(-0.22%) | |||
Jul 13, 2023 | 56.58 | 56.71 | 56.48 | 56.71 | 873 | +1.36(+2.45%) |
Jul 12, 2023 | 55.35 | 55.35 | 55.35 | 55.35 | 10,510 | +0.45(+0.82%) |
Jul 11, 2023 | 54.71 | 54.90 | 54.56 | 54.90 | 3,022 | -0.09(-0.16%) |
Jul 10, 2023 | 54.60 | 54.99 | 54.56 | 54.99 | 4,455 | -2.06(-3.61%) |
Jul 07, 2023 | 53.31 | 57.05 | 53.21 | 57.05 | 8,903 | +4.12(+7.78%) |
Jul 06, 2023 | 53.13 | 53.13 | 52.93 | 52.93 | 3,515 | -2.00(-3.64%) |
Jul 05, 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 2,590 | -0.36(-0.65%) |
Jul 03, 2023 | 55.29 | 55.29 | 55.29 | 55.29 | 113 | +0.07(+0.13%) |
Jun 30, 2023 | 55.68 | 55.68 | 55.22 | 55.22 | 5,728 | +0.12(+0.21%) |
Jun 29, 2023 | 55.15 | 55.15 | 54.74 | 55.10 | 973 | +0.29(+0.54%) |
Jun 28, 2023 | 54.75 | 55.02 | 54.75 | 54.81 | 6,113 | +0.33(+0.61%) |
Jun 27, 2023 | 55.00 | 55.11 | 54.48 | 54.48 | 1,373 | -0.10(-0.18%) |
Jun 26, 2023 | 54.87 | 54.88 | 54.58 | 54.58 | 2,993 | -0.29(-0.53%) |
Jun 23, 2023 | 54.99 | 54.99 | 54.87 | 54.87 | 4,207 | -0.90(-1.61%) |
Jun 22, 2023 | 55.73 | 55.77 | 55.42 | 55.77 | 2,097 | -0.36(-0.64%) |
Jun 21, 2023 | 56.13 | 56.13 | 56.13 | 56.13 | 350 | +0.63(+1.14%) |
Jun 20, 2023 | 55.60 | 55.75 | 55.50 | 55.50 | 3,096 | -1.66(-2.90%) |
Jun 16, 2023 | 57.16 | 57.42 | 57.16 | 57.16 | 648 | +0.36(+0.63%) |
Jun 15, 2023 | 56.67 | 56.80 | 56.67 | 56.80 | 77,963 | +0.91(+1.63%) |
Jun 14, 2023 | 55.86 | 56.31 | 55.86 | 55.89 | 26,930 | +0.26(+0.47%) |
Jun 13, 2023 | 55.40 | 55.63 | 55.29 | 55.63 | 2,949 | +0.53(+0.96%) |
Jun 09, 2023 | 55.10 | 8,181 | -0.76(-1.37%) | |||
Jun 07, 2023 | 55.86 | 480 | +0.09(+0.16%) | |||
Jun 06, 2023 | 55.70 | 55.79 | 55.70 | 55.77 | 4,019 | -0.45(-0.79%) |
Jun 05, 2023 | 56.22 | 56.22 | 56.22 | 56.22 | 327 | -0.12(-0.22%) |
Jun 02, 2023 | 56.34 | 56.34 | 56.34 | 56.34 | 1,386 | +0.74(+1.33%) |