Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.75 | 45.12 | 43.75 | 44.65 | 13,056 | +0.61(+1.39%) |
May 23, 2024 | 45.00 | 45.00 | 42.92 | 44.04 | 21,104 | -1.36(-3.00%) |
May 22, 2024 | 44.00 | 45.78 | 44.00 | 45.40 | 15,494 | +1.15(+2.60%) |
May 21, 2024 | 44.50 | 44.50 | 43.90 | 44.25 | 5,268 | -0.15(-0.34%) |
May 20, 2024 | 43.95 | 44.68 | 43.95 | 44.40 | 10,275 | +0.04(+0.09%) |
May 17, 2024 | 43.11 | 44.50 | 42.39 | 44.36 | 10,821 | +1.36(+3.16%) |
May 16, 2024 | 42.85 | 43.21 | 42.57 | 43.00 | 7,352 | -0.28(-0.65%) |
May 15, 2024 | 42.33 | 43.28 | 42.22 | 43.28 | 9,805 | +0.79(+1.86%) |
May 14, 2024 | 42.00 | 42.77 | 41.98 | 42.49 | 13,613 | +0.35(+0.83%) |
May 13, 2024 | 42.67 | 42.67 | 42.10 | 42.14 | 8,043 | -0.53(-1.24%) |
May 10, 2024 | 41.75 | 42.67 | 41.73 | 42.67 | 9,256 | +0.69(+1.64%) |
May 09, 2024 | 41.32 | 41.99 | 40.99 | 41.98 | 10,133 | -0.08(-0.19%) |
May 08, 2024 | 41.92 | 42.41 | 41.40 | 42.06 | 16,664 | +0.14(+0.33%) |
May 07, 2024 | 42.05 | 42.31 | 41.34 | 41.92 | 12,922 | -0.39(-0.92%) |
May 06, 2024 | 43.20 | 43.43 | 41.98 | 42.31 | 30,941 | -0.81(-1.88%) |
May 03, 2024 | 42.60 | 43.48 | 41.14 | 43.12 | 19,471 | +1.38(+3.31%) |
May 02, 2024 | 40.28 | 41.74 | 40.25 | 41.74 | 12,498 | +1.47(+3.65%) |
May 01, 2024 | 39.55 | 41.00 | 39.55 | 40.27 | 23,326 | +1.10(+2.81%) |
Apr 30, 2024 | 39.17 | 39.50 | 38.21 | 39.17 | 31,342 | +0.02(+0.05%) |
Apr 29, 2024 | 39.46 | 39.77 | 38.27 | 39.15 | 45,198 | +0.61(+1.58%) |
Apr 26, 2024 | 37.55 | 39.17 | 37.54 | 38.54 | 29,723 | +0.80(+2.11%) |
Apr 25, 2024 | 37.00 | 38.16 | 36.61 | 37.74 | 12,949 | +0.74(+2.01%) |
Apr 24, 2024 | 38.47 | 38.47 | 36.01 | 37.00 | 31,388 | -0.56(-1.49%) |
Apr 23, 2024 | 39.02 | 39.29 | 37.36 | 37.56 | 20,061 | -1.14(-2.95%) |
Apr 22, 2024 | 37.01 | 38.70 | 34.95 | 38.70 | 24,863 | +1.73(+4.68%) |
Apr 19, 2024 | 35.26 | 37.10 | 35.26 | 36.97 | 15,947 | +1.28(+3.59%) |
Apr 18, 2024 | 35.14 | 36.50 | 35.00 | 35.69 | 12,701 | +0.34(+0.96%) |
Apr 17, 2024 | 34.99 | 35.55 | 33.51 | 35.35 | 21,920 | +0.73(+2.11%) |
Apr 16, 2024 | 38.28 | 38.74 | 33.75 | 34.62 | 34,479 | -3.63(-9.49%) |
Apr 15, 2024 | 41.26 | 41.26 | 37.60 | 38.25 | 21,776 | -1.80(-4.49%) |
Apr 12, 2024 | 42.56 | 43.10 | 39.82 | 40.05 | 17,274 | -2.94(-6.84%) |
Apr 11, 2024 | 43.18 | 44.22 | 42.05 | 42.99 | 17,790 | -0.29(-0.67%) |
Apr 10, 2024 | 45.96 | 47.46 | 42.18 | 43.28 | 11,426 | -3.46(-7.40%) |
Apr 09, 2024 | 46.51 | 47.84 | 46.20 | 46.74 | 8,493 | -0.46(-0.97%) |
Apr 08, 2024 | 48.25 | 48.25 | 47.20 | 47.20 | 2,658 | -0.40(-0.84%) |
Apr 05, 2024 | 48.77 | 48.77 | 47.60 | 47.60 | 1,502 | +0.15(+0.32%) |
Apr 04, 2024 | 48.13 | 48.13 | 47.45 | 47.45 | 3,088 | -0.54(-1.13%) |
Apr 03, 2024 | 48.08 | 48.08 | 47.89 | 47.99 | 3,575 | -0.31(-0.64%) |
Apr 02, 2024 | 47.92 | 49.50 | 47.92 | 48.30 | 4,070 | -0.68(-1.39%) |
Apr 01, 2024 | 49.33 | 50.19 | 48.98 | 48.98 | 2,970 | -0.02(-0.04%) |
Mar 28, 2024 | 49.00 | 49.00 | 47.92 | 49.00 | 2,564 | +0.50(+1.03%) |
Mar 27, 2024 | 48.31 | 51.21 | 48.00 | 48.50 | 5,708 | +0.87(+1.83%) |
Mar 26, 2024 | 47.63 | 47.63 | 47.63 | 47.63 | 2,560 | -0.92(-1.89%) |
Mar 25, 2024 | 48.50 | 48.55 | 48.50 | 48.55 | 4,741 | +0.05(+0.10%) |
Mar 22, 2024 | 48.49 | 48.92 | 48.48 | 48.50 | 3,308 | -0.34(-0.69%) |
Mar 21, 2024 | 49.00 | 49.37 | 48.84 | 48.84 | 6,814 | -0.56(-1.14%) |
Mar 20, 2024 | 48.46 | 50.06 | 48.46 | 49.40 | 6,289 | +0.69(+1.42%) |
Mar 19, 2024 | 48.76 | 49.69 | 48.46 | 48.71 | 3,735 | -0.04(-0.08%) |
Mar 18, 2024 | 50.00 | 50.00 | 48.75 | 48.75 | 3,159 | -1.10(-2.21%) |
Mar 15, 2024 | 48.65 | 49.85 | 48.65 | 49.85 | 13,180 | +1.20(+2.47%) |
Mar 14, 2024 | 50.58 | 50.58 | 48.63 | 48.65 | 4,357 | -1.90(-3.76%) |
Mar 13, 2024 | 50.81 | 50.81 | 50.53 | 50.55 | 3,199 | -0.26(-0.51%) |
Mar 12, 2024 | 51.43 | 51.43 | 50.81 | 50.81 | 1,955 | -0.62(-1.21%) |
Mar 11, 2024 | 51.36 | 51.43 | 51.36 | 51.43 | 2,444 | -0.11(-0.21%) |
Mar 08, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 2,181 | -0.69(-1.33%) |
Mar 07, 2024 | 53.04 | 53.04 | 51.89 | 52.24 | 4,722 | -0.85(-1.61%) |
Mar 06, 2024 | 52.59 | 53.09 | 52.59 | 53.09 | 2,653 | +0.94(+1.81%) |
Mar 05, 2024 | 54.09 | 54.10 | 51.27 | 52.15 | 2,252 | -0.13(-0.25%) |
Mar 04, 2024 | 53.38 | 53.38 | 52.27 | 52.27 | 2,736 | +0.12(+0.23%) |
Mar 01, 2024 | 51.88 | 52.16 | 51.33 | 52.16 | 2,598 | -0.81(-1.53%) |
Feb 29, 2024 | 52.43 | 52.97 | 52.43 | 52.97 | 3,962 | +1.64(+3.19%) |
Feb 28, 2024 | 51.33 | 51.59 | 51.33 | 51.33 | 1,453 | -2.08(-3.90%) |
Feb 27, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 1,410 | -0.12(-0.22%) |
Feb 26, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 1,918 | -0.49(-0.90%) |
Feb 23, 2024 | 54.02 | 54.02 | 54.02 | 54.02 | 1,895 | +0.49(+0.91%) |
Feb 22, 2024 | 52.06 | 53.53 | 51.78 | 53.53 | 6,554 | +0.69(+1.31%) |
Feb 21, 2024 | 52.40 | 53.37 | 51.33 | 52.84 | 3,049 | +0.37(+0.70%) |
Feb 20, 2024 | 52.55 | 52.55 | 52.47 | 52.47 | 2,629 | -2.05(-3.76%) |
Feb 16, 2024 | 55.01 | 55.73 | 53.70 | 54.53 | 5,285 | -0.59(-1.08%) |
Feb 15, 2024 | 53.11 | 55.17 | 53.11 | 55.12 | 5,811 | +2.97(+5.70%) |
Feb 14, 2024 | 51.21 | 52.85 | 51.21 | 52.15 | 8,005 | +1.26(+2.47%) |
Feb 13, 2024 | 55.52 | 55.52 | 50.11 | 50.89 | 9,610 | -4.88(-8.75%) |
Feb 12, 2024 | 53.55 | 56.53 | 53.55 | 55.76 | 5,476 | +1.63(+3.00%) |
Feb 09, 2024 | 51.66 | 54.14 | 51.66 | 54.14 | 3,570 | +3.07(+6.02%) |
Feb 08, 2024 | 51.26 | 52.20 | 51.07 | 51.07 | 4,383 | -0.20(-0.39%) |
Feb 07, 2024 | 50.19 | 52.62 | 48.87 | 51.26 | 8,642 | +0.60(+1.19%) |
Feb 06, 2024 | 52.90 | 52.90 | 49.83 | 50.66 | 12,675 | -2.03(-3.86%) |
Feb 05, 2024 | 54.65 | 55.02 | 52.40 | 52.69 | 5,743 | -2.53(-4.58%) |
Feb 02, 2024 | 55.33 | 55.37 | 55.22 | 55.22 | 2,062 | -2.27(-3.95%) |
Feb 01, 2024 | 55.66 | 58.49 | 55.66 | 57.49 | 5,487 | +2.47(+4.49%) |
Jan 31, 2024 | 56.89 | 56.89 | 55.02 | 55.02 | 2,681 | -3.17(-5.45%) |
Jan 30, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 1,025 | -0.19(-0.32%) |
Jan 29, 2024 | 56.95 | 58.96 | 56.76 | 58.38 | 4,254 | +0.91(+1.59%) |
Jan 26, 2024 | 58.49 | 59.43 | 56.77 | 57.47 | 6,891 | -0.75(-1.29%) |
Jan 25, 2024 | 57.49 | 58.22 | 57.15 | 58.22 | 8,753 | +0.98(+1.71%) |
Jan 24, 2024 | 57.17 | 58.34 | 57.17 | 57.24 | 4,243 | +1.57(+2.81%) |
Jan 23, 2024 | 56.40 | 56.85 | 55.68 | 55.68 | 6,424 | -0.73(-1.30%) |
Jan 22, 2024 | 55.94 | 56.41 | 54.57 | 56.41 | 15,578 | -0.09(-0.16%) |
Jan 19, 2024 | 58.04 | 58.04 | 56.26 | 56.50 | 8,591 | -1.01(-1.76%) |
Jan 18, 2024 | 58.22 | 59.64 | 57.30 | 57.51 | 7,907 | -1.48(-2.50%) |
Jan 17, 2024 | 60.29 | 60.73 | 58.79 | 58.99 | 3,790 | -1.47(-2.43%) |
Jan 16, 2024 | 59.78 | 60.45 | 59.53 | 60.45 | 4,583 | +0.56(+0.93%) |
Jan 12, 2024 | 59.83 | 59.90 | 58.24 | 59.90 | 4,890 | -0.35(-0.58%) |
Jan 11, 2024 | 60.81 | 60.81 | 59.87 | 60.25 | 4,408 | -1.21(-1.97%) |
Jan 10, 2024 | 59.98 | 61.46 | 59.91 | 61.46 | 6,823 | +0.24(+0.39%) |
Jan 09, 2024 | 64.26 | 64.26 | 60.99 | 61.22 | 6,760 | -3.08(-4.79%) |
Jan 08, 2024 | 64.21 | 64.37 | 63.45 | 64.30 | 5,322 | -0.42(-0.64%) |
Jan 05, 2024 | 65.24 | 65.24 | 64.62 | 64.72 | 17,162 | -0.29(-0.44%) |
Jan 04, 2024 | 66.96 | 66.96 | 65.00 | 65.00 | 8,303 | -1.36(-2.05%) |
Jan 03, 2024 | 68.90 | 70.36 | 66.36 | 66.36 | 8,854 | -2.35(-3.42%) |
Jan 02, 2024 | 68.17 | 68.71 | 65.45 | 68.71 | 7,830 | +1.11(+1.64%) |
Dec 29, 2023 | 68.01 | 69.38 | 67.60 | 67.60 | 4,737 | -0.62(-0.92%) |
Dec 28, 2023 | 68.17 | 69.84 | 68.14 | 68.23 | 4,280 | -0.58(-0.84%) |
Dec 27, 2023 | 65.89 | 68.90 | 65.16 | 68.80 | 4,839 | +2.19(+3.29%) |
Dec 26, 2023 | 67.04 | 67.04 | 66.06 | 66.61 | 6,486 | -0.83(-1.23%) |
Dec 22, 2023 | 67.62 | 67.98 | 67.16 | 67.44 | 7,371 | +0.03(+0.04%) |
Dec 21, 2023 | 68.90 | 68.90 | 66.87 | 67.41 | 8,583 | -1.78(-2.58%) |
Dec 20, 2023 | 67.30 | 70.14 | 66.47 | 69.20 | 10,798 | +1.33(+1.96%) |
Dec 19, 2023 | 68.90 | 68.90 | 65.06 | 67.87 | 9,818 | -1.85(-2.66%) |
Dec 18, 2023 | 69.70 | 71.38 | 68.75 | 69.72 | 13,188 | -0.46(-0.65%) |
Dec 15, 2023 | 66.89 | 70.39 | 66.30 | 70.18 | 37,338 | +3.60(+5.40%) |
Dec 14, 2023 | 65.19 | 66.58 | 64.87 | 66.58 | 19,210 | +2.18(+3.39%) |
Dec 13, 2023 | 60.95 | 64.40 | 60.95 | 64.40 | 15,027 | +4.18(+6.93%) |
Dec 12, 2023 | 60.05 | 60.45 | 59.20 | 60.22 | 6,752 | -0.55(-0.91%) |
Dec 11, 2023 | 60.06 | 60.94 | 59.23 | 60.78 | 6,266 | +0.87(+1.45%) |
Dec 08, 2023 | 57.83 | 60.51 | 57.83 | 59.91 | 7,915 | +1.32(+2.25%) |
Dec 07, 2023 | 59.39 | 59.39 | 57.61 | 58.59 | 8,888 | -0.99(-1.67%) |
Dec 06, 2023 | 59.56 | 60.07 | 58.81 | 59.58 | 6,129 | +1.42(+2.44%) |
Dec 05, 2023 | 60.40 | 60.40 | 57.60 | 58.17 | 15,348 | -2.20(-3.64%) |
Dec 04, 2023 | 57.66 | 60.36 | 57.60 | 60.36 | 11,223 | +2.54(+4.39%) |
Dec 01, 2023 | 58.07 | 58.63 | 57.12 | 57.82 | 13,605 | +0.37(+0.65%) |
Nov 30, 2023 | 55.96 | 57.45 | 55.96 | 57.45 | 3,056 | +0.62(+1.09%) |
Nov 29, 2023 | 56.83 | 57.33 | 56.83 | 56.83 | 2,030 | +0.70(+1.25%) |
Nov 28, 2023 | 56.26 | 56.36 | 56.13 | 56.13 | 3,452 | -0.36(-0.64%) |
Nov 27, 2023 | 58.29 | 58.66 | 56.49 | 56.49 | 12,888 | -2.93(-4.94%) |
Nov 24, 2023 | 59.18 | 59.43 | 58.79 | 59.43 | 2,751 | +0.91(+1.55%) |
Nov 22, 2023 | 57.95 | 58.52 | 57.95 | 58.52 | 3,628 | +0.57(+0.99%) |
Nov 21, 2023 | 57.17 | 57.95 | 57.10 | 57.95 | 7,298 | +0.64(+1.12%) |
Nov 20, 2023 | 56.87 | 57.31 | 56.87 | 57.31 | 3,071 | +0.10(+0.17%) |
Nov 17, 2023 | 55.96 | 57.21 | 55.96 | 57.21 | 6,809 | +1.66(+3.00%) |
Nov 16, 2023 | 53.68 | 55.55 | 53.63 | 55.55 | 4,479 | +1.33(+2.45%) |
Nov 15, 2023 | 55.61 | 55.71 | 54.22 | 54.22 | 7,585 | -1.12(-2.03%) |
Nov 14, 2023 | 50.22 | 55.54 | 50.22 | 55.34 | 15,084 | +1.57(+2.91%) |
Nov 13, 2023 | 54.16 | 54.16 | 53.77 | 53.77 | 2,763 | -0.45(-0.84%) |
Nov 10, 2023 | 54.12 | 54.66 | 54.03 | 54.23 | 9,329 | +0.67(+1.25%) |
Nov 09, 2023 | 54.16 | 54.16 | 53.56 | 53.56 | 2,750 | -0.59(-1.09%) |
Nov 08, 2023 | 54.17 | 54.17 | 54.15 | 54.15 | 2,827 | +0.68(+1.27%) |
Nov 07, 2023 | 53.27 | 54.33 | 53.27 | 53.47 | 4,286 | -0.07(-0.13%) |
Nov 06, 2023 | 53.79 | 54.39 | 53.54 | 53.54 | 4,894 | -0.62(-1.15%) |
Nov 03, 2023 | 53.90 | 54.78 | 53.90 | 54.16 | 7,152 | +0.98(+1.85%) |
Nov 02, 2023 | 52.58 | 53.36 | 52.53 | 53.17 | 4,743 | +0.59(+1.12%) |
Nov 01, 2023 | 53.47 | 53.47 | 52.58 | 52.58 | 3,543 | +0.73(+1.41%) |
Oct 31, 2023 | 51.89 | 52.25 | 51.56 | 51.85 | 5,252 | -0.33(-0.64%) |
Oct 30, 2023 | 52.35 | 52.41 | 52.09 | 52.19 | 5,990 | +0.42(+0.82%) |
Oct 27, 2023 | 51.90 | 53.19 | 51.77 | 51.77 | 5,056 | +0.56(+1.10%) |
Oct 26, 2023 | 51.20 | 51.41 | 50.86 | 51.20 | 8,993 | +0.00(+0.00%) |
Oct 25, 2023 | 51.23 | 52.07 | 51.20 | 51.20 | 6,684 | -0.84(-1.61%) |
Oct 24, 2023 | 52.19 | 57.11 | 51.67 | 52.04 | 7,779 | -0.05(-0.09%) |
Oct 23, 2023 | 51.88 | 52.09 | 51.80 | 52.09 | 3,961 | -1.47(-2.74%) |
Oct 20, 2023 | 55.54 | 55.54 | 53.56 | 53.56 | 8,146 | -1.31(-2.39%) |
Oct 19, 2023 | 56.52 | 56.52 | 54.87 | 54.87 | 6,859 | -1.36(-2.42%) |
Oct 18, 2023 | 56.39 | 56.62 | 56.23 | 56.23 | 5,123 | -0.08(-0.14%) |
Oct 17, 2023 | 55.15 | 56.79 | 54.16 | 56.31 | 9,914 | +1.26(+2.29%) |
Oct 16, 2023 | 55.94 | 56.13 | 55.04 | 55.04 | 6,805 | +0.24(+0.43%) |
Oct 13, 2023 | 55.16 | 56.23 | 54.26 | 54.81 | 7,347 | +0.22(+0.40%) |
Oct 12, 2023 | 54.51 | 55.10 | 53.84 | 54.59 | 4,991 | -0.58(-1.05%) |
Oct 11, 2023 | 55.08 | 55.90 | 55.08 | 55.17 | 9,056 | +0.12(+0.21%) |
Oct 10, 2023 | 53.99 | 55.05 | 53.99 | 55.05 | 4,592 | +0.65(+1.19%) |
Oct 09, 2023 | 52.75 | 55.13 | 52.58 | 54.40 | 3,421 | +2.20(+4.21%) |
Oct 06, 2023 | 51.91 | 52.53 | 51.91 | 52.21 | 7,675 | -0.18(-0.34%) |
Oct 05, 2023 | 51.68 | 52.39 | 51.68 | 52.39 | 5,816 | +1.92(+3.80%) |
Oct 04, 2023 | 50.21 | 51.14 | 49.90 | 50.47 | 10,428 | -0.62(-1.21%) |
Oct 03, 2023 | 50.95 | 51.09 | 50.95 | 51.09 | 3,321 | -0.86(-1.65%) |
Oct 02, 2023 | 53.44 | 56.28 | 51.20 | 51.94 | 7,972 | -0.84(-1.59%) |
Sep 29, 2023 | 54.21 | 54.21 | 52.57 | 52.78 | 4,856 | -1.08(-2.01%) |
Sep 28, 2023 | 54.13 | 54.89 | 53.86 | 53.86 | 5,168 | -0.37(-0.69%) |
Sep 27, 2023 | 54.24 | 54.24 | 54.24 | 54.24 | 2,431 | -0.03(-0.05%) |
Sep 26, 2023 | 54.06 | 54.27 | 54.06 | 54.27 | 3,391 | +0.40(+0.75%) |
Sep 25, 2023 | 53.97 | 54.16 | 53.86 | 53.86 | 5,142 | -0.20(-0.36%) |
Sep 22, 2023 | 54.91 | 55.00 | 54.06 | 54.06 | 6,418 | -0.91(-1.65%) |
Sep 21, 2023 | 54.01 | 54.97 | 54.01 | 54.97 | 3,019 | +0.99(+1.84%) |
Sep 20, 2023 | 54.50 | 54.96 | 53.97 | 53.97 | 5,057 | +0.19(+0.35%) |
Sep 19, 2023 | 55.17 | 55.17 | 53.74 | 53.78 | 6,283 | -0.68(-1.25%) |
Sep 18, 2023 | 55.63 | 55.63 | 54.46 | 54.46 | 6,216 | -1.36(-2.43%) |
Sep 15, 2023 | 53.32 | 56.03 | 53.32 | 55.82 | 29,677 | +3.05(+5.78%) |
Sep 14, 2023 | 52.99 | 53.19 | 52.77 | 52.77 | 4,745 | +0.40(+0.77%) |
Sep 13, 2023 | 52.32 | 53.22 | 52.32 | 52.37 | 7,125 | -1.37(-2.54%) |
Sep 12, 2023 | 53.46 | 53.73 | 52.29 | 53.73 | 7,421 | +0.59(+1.10%) |
Sep 11, 2023 | 52.25 | 53.15 | 51.66 | 53.15 | 5,357 | +1.86(+3.62%) |
Sep 08, 2023 | 51.23 | 51.29 | 51.23 | 51.29 | 3,275 | +0.49(+0.96%) |
Sep 07, 2023 | 49.81 | 50.80 | 49.73 | 50.80 | 23,673 | +1.02(+2.04%) |
Sep 06, 2023 | 51.12 | 51.12 | 49.79 | 49.79 | 6,426 | -1.58(-3.08%) |
Sep 05, 2023 | 51.21 | 51.80 | 51.21 | 51.37 | 5,882 | -0.21(-0.42%) |
Sep 01, 2023 | 52.67 | 52.67 | 51.59 | 51.59 | 4,578 | -0.49(-0.94%) |
Aug 31, 2023 | 53.44 | 54.01 | 51.89 | 52.07 | 5,514 | -0.75(-1.42%) |
Aug 30, 2023 | 51.61 | 52.83 | 51.61 | 52.83 | 3,854 | +0.84(+1.62%) |
Aug 29, 2023 | 51.97 | 51.99 | 51.97 | 51.99 | 1,352 | +0.31(+0.60%) |
Aug 28, 2023 | 51.80 | 51.90 | 51.51 | 51.67 | 4,523 | -0.65(-1.25%) |
Aug 25, 2023 | 52.79 | 52.79 | 52.33 | 52.33 | 4,024 | -0.82(-1.54%) |
Aug 24, 2023 | 52.44 | 53.41 | 52.30 | 53.15 | 4,541 | +0.68(+1.30%) |
Aug 23, 2023 | 52.74 | 53.03 | 52.32 | 52.46 | 5,733 | -0.62(-1.16%) |
Aug 22, 2023 | 53.08 | 53.08 | 53.08 | 53.08 | 1,921 | -0.93(-1.72%) |
Aug 21, 2023 | 54.12 | 55.36 | 53.47 | 54.01 | 6,115 | +0.10(+0.18%) |
Aug 18, 2023 | 54.01 | 54.25 | 53.91 | 53.91 | 4,321 | +0.00(+0.00%) |
Aug 17, 2023 | 53.08 | 54.02 | 53.08 | 53.91 | 5,173 | +0.58(+1.08%) |
Aug 16, 2023 | 52.26 | 53.37 | 52.26 | 53.33 | 3,926 | +0.94(+1.79%) |
Aug 15, 2023 | 53.13 | 53.13 | 52.40 | 52.40 | 4,953 | -0.96(-1.79%) |
Aug 14, 2023 | 55.22 | 55.53 | 53.35 | 53.35 | 9,613 | -3.10(-5.48%) |
Aug 11, 2023 | 55.87 | 56.64 | 55.87 | 56.45 | 3,064 | -0.07(-0.12%) |
Aug 10, 2023 | 56.27 | 56.52 | 56.27 | 56.52 | 4,385 | +0.68(+1.22%) |
Aug 09, 2023 | 56.49 | 56.49 | 55.70 | 55.83 | 4,169 | -0.08(-0.14%) |
Aug 08, 2023 | 56.53 | 56.62 | 55.91 | 55.91 | 3,851 | -0.73(-1.29%) |
Aug 07, 2023 | 56.30 | 56.64 | 56.17 | 56.64 | 4,216 | +0.50(+0.89%) |
Aug 04, 2023 | 54.73 | 56.15 | 54.73 | 56.15 | 3,634 | +0.45(+0.81%) |
Aug 03, 2023 | 55.87 | 55.87 | 55.70 | 55.70 | 1,904 | +0.12(+0.21%) |
Aug 02, 2023 | 54.21 | 56.19 | 54.21 | 55.58 | 6,428 | +0.57(+1.03%) |
Aug 01, 2023 | 54.41 | 55.01 | 54.41 | 55.01 | 2,330 | +0.10(+0.18%) |
Jul 31, 2023 | 55.80 | 55.80 | 54.69 | 54.92 | 5,147 | -1.39(-2.46%) |
Jul 28, 2023 | 56.26 | 56.30 | 55.29 | 56.30 | 3,426 | -0.34(-0.60%) |
Jul 27, 2023 | 56.02 | 57.23 | 56.02 | 56.64 | 4,801 | +0.63(+1.13%) |
Jul 26, 2023 | 56.28 | 57.70 | 55.92 | 56.01 | 10,388 | -0.17(-0.30%) |
Jul 25, 2023 | 56.10 | 56.52 | 55.44 | 56.18 | 5,138 | +1.88(+3.45%) |
Jul 24, 2023 | 54.49 | 54.93 | 53.71 | 54.30 | 9,259 | -0.51(-0.93%) |
Jul 21, 2023 | 54.67 | 56.06 | 54.42 | 54.81 | 5,546 | +0.21(+0.39%) |
Jul 20, 2023 | 53.58 | 54.59 | 53.49 | 54.59 | 10,707 | +2.07(+3.94%) |
Jul 19, 2023 | 51.76 | 52.84 | 51.76 | 52.52 | 8,312 | +1.28(+2.50%) |
Jul 18, 2023 | 50.43 | 51.37 | 50.43 | 51.24 | 5,802 | +0.46(+0.90%) |
Jul 17, 2023 | 50.15 | 51.34 | 50.15 | 50.78 | 5,686 | +0.27(+0.54%) |
Jul 14, 2023 | 50.89 | 50.89 | 50.40 | 50.51 | 5,825 | -0.46(-0.90%) |
Jul 13, 2023 | 50.20 | 50.97 | 49.87 | 50.97 | 3,273 | +0.84(+1.68%) |
Jul 12, 2023 | 51.75 | 51.75 | 50.13 | 50.13 | 6,481 | -1.14(-2.23%) |
Jul 11, 2023 | 52.45 | 52.95 | 51.05 | 51.27 | 14,088 | -1.33(-2.53%) |
Jul 10, 2023 | 53.08 | 53.08 | 52.56 | 52.60 | 5,821 | -0.62(-1.17%) |
Jul 07, 2023 | 52.68 | 54.22 | 52.63 | 53.23 | 26,248 | +0.50(+0.94%) |
Jul 06, 2023 | 53.07 | 53.07 | 52.54 | 52.73 | 11,553 | -1.04(-1.93%) |
Jul 05, 2023 | 53.99 | 54.26 | 53.13 | 53.76 | 9,804 | +0.34(+0.64%) |
Jul 03, 2023 | 52.67 | 53.42 | 52.67 | 53.42 | 3,851 | +0.98(+1.86%) |
Jun 30, 2023 | 53.09 | 53.11 | 52.40 | 52.44 | 12,278 | -1.15(-2.15%) |
Jun 29, 2023 | 52.86 | 53.62 | 52.86 | 53.60 | 5,360 | +0.76(+1.44%) |
Jun 28, 2023 | 52.90 | 53.35 | 52.20 | 52.84 | 9,441 | +0.25(+0.48%) |
Jun 27, 2023 | 53.47 | 53.75 | 52.20 | 52.58 | 12,517 | -1.13(-2.11%) |
Jun 26, 2023 | 52.46 | 54.46 | 52.46 | 53.71 | 15,182 | +1.32(+2.52%) |
Jun 23, 2023 | 52.79 | 53.95 | 52.01 | 52.40 | 370,493 | -1.81(-3.33%) |
Jun 22, 2023 | 53.81 | 54.59 | 53.57 | 54.20 | 13,848 | +0.10(+0.18%) |
Jun 21, 2023 | 53.81 | 54.87 | 51.92 | 54.10 | 23,672 | -0.06(-0.11%) |
Jun 20, 2023 | 54.05 | 54.70 | 53.72 | 54.16 | 15,076 | -0.31(-0.57%) |
Jun 16, 2023 | 54.67 | 55.55 | 54.48 | 54.48 | 17,064 | -1.13(-2.04%) |