Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 55.44 | 56.08 | 55.26 | 55.36 | 861,180 | +0.19(+0.34%) |
May 30, 2024 | 54.79 | 55.40 | 54.66 | 55.17 | 1,584,991 | +1.02(+1.89%) |
May 29, 2024 | 54.22 | 54.42 | 52.75 | 54.15 | 665,507 | -0.37(-0.68%) |
May 28, 2024 | 55.47 | 55.63 | 54.49 | 54.52 | 453,752 | -0.27(-0.49%) |
May 24, 2024 | 54.89 | 54.93 | 54.41 | 54.79 | 325,513 | +0.08(+0.15%) |
May 23, 2024 | 55.80 | 56.11 | 54.62 | 54.71 | 303,595 | -1.01(-1.82%) |
May 22, 2024 | 56.48 | 57.05 | 55.65 | 55.72 | 318,042 | -0.87(-1.53%) |
May 21, 2024 | 56.42 | 56.87 | 56.42 | 56.59 | 351,213 | +0.17(+0.30%) |
May 20, 2024 | 56.62 | 56.62 | 56.11 | 56.42 | 337,766 | -0.26(-0.46%) |
May 17, 2024 | 56.11 | 56.72 | 56.09 | 56.68 | 239,054 | +0.70(+1.24%) |
May 16, 2024 | 56.61 | 56.74 | 55.93 | 55.98 | 420,131 | -0.62(-1.09%) |
May 15, 2024 | 56.95 | 57.20 | 56.02 | 56.60 | 287,152 | +0.08(+0.14%) |
May 14, 2024 | 56.44 | 56.67 | 56.05 | 56.52 | 273,794 | +0.42(+0.74%) |
May 13, 2024 | 56.46 | 56.77 | 55.98 | 56.10 | 361,242 | -0.30(-0.53%) |
May 10, 2024 | 56.95 | 57.02 | 56.23 | 56.40 | 348,960 | -0.40(-0.70%) |
May 09, 2024 | 56.25 | 56.90 | 56.12 | 56.80 | 493,181 | +0.67(+1.19%) |
May 08, 2024 | 55.56 | 56.30 | 55.36 | 56.13 | 339,107 | +0.39(+0.70%) |
May 07, 2024 | 56.22 | 56.70 | 55.73 | 55.74 | 561,815 | -0.13(-0.23%) |
May 06, 2024 | 56.06 | 56.30 | 55.73 | 55.87 | 354,780 | +0.01(+0.02%) |
May 03, 2024 | 56.43 | 56.72 | 55.50 | 55.86 | 351,740 | +0.04(+0.07%) |
May 02, 2024 | 55.80 | 56.03 | 55.05 | 55.82 | 355,514 | +0.34(+0.61%) |
May 01, 2024 | 54.66 | 56.12 | 54.66 | 55.48 | 504,919 | +1.07(+1.98%) |
Apr 30, 2024 | 54.22 | 54.94 | 54.04 | 54.41 | 593,836 | -0.11(-0.20%) |
Apr 29, 2024 | 55.19 | 55.41 | 54.51 | 54.52 | 395,244 | -0.62(-1.12%) |
Apr 26, 2024 | 54.86 | 55.85 | 54.86 | 55.14 | 301,662 | -0.03(-0.05%) |
Apr 25, 2024 | 55.43 | 55.43 | 54.50 | 55.17 | 332,819 | -0.48(-0.86%) |
Apr 24, 2024 | 54.24 | 55.72 | 54.24 | 55.64 | 406,830 | +0.82(+1.49%) |
Apr 23, 2024 | 54.60 | 55.64 | 54.18 | 54.83 | 414,148 | +0.18(+0.33%) |
Apr 22, 2024 | 53.73 | 55.06 | 53.34 | 54.65 | 446,363 | +1.06(+1.99%) |
Apr 19, 2024 | 53.14 | 54.29 | 52.86 | 53.58 | 776,459 | +0.75(+1.41%) |
Apr 18, 2024 | 52.71 | 53.11 | 52.04 | 52.84 | 495,702 | +0.03(+0.06%) |
Apr 17, 2024 | 52.97 | 53.21 | 52.34 | 52.81 | 814,452 | +1.05(+2.04%) |
Apr 16, 2024 | 51.44 | 52.85 | 50.75 | 51.75 | 877,866 | +0.78(+1.52%) |
Apr 15, 2024 | 51.46 | 52.06 | 50.66 | 50.98 | 578,489 | -0.18(-0.35%) |
Apr 12, 2024 | 51.05 | 51.44 | 50.88 | 51.16 | 322,264 | -0.35(-0.68%) |
Apr 11, 2024 | 51.93 | 52.19 | 50.76 | 51.50 | 362,593 | -0.17(-0.33%) |
Apr 10, 2024 | 52.64 | 52.64 | 51.17 | 51.67 | 622,964 | -1.92(-3.58%) |
Apr 09, 2024 | 53.73 | 54.36 | 53.33 | 53.59 | 529,246 | -0.14(-0.26%) |
Apr 08, 2024 | 52.87 | 54.13 | 52.79 | 53.73 | 949,371 | +1.05(+2.00%) |
Apr 05, 2024 | 52.04 | 52.87 | 52.03 | 52.68 | 516,109 | +0.38(+0.72%) |
Apr 04, 2024 | 52.70 | 53.11 | 52.30 | 52.30 | 669,805 | +0.28(+0.54%) |
Apr 03, 2024 | 51.44 | 52.21 | 51.41 | 52.02 | 576,295 | +0.28(+0.54%) |
Apr 02, 2024 | 51.98 | 52.00 | 51.28 | 51.74 | 442,595 | -0.43(-0.82%) |
Apr 01, 2024 | 53.09 | 53.09 | 51.73 | 52.17 | 369,448 | -0.77(-1.45%) |
Mar 28, 2024 | 52.96 | 53.17 | 53.17 | 52.94 | 396,870 | -0.13(-0.24%) |
Mar 27, 2024 | 51.24 | 53.08 | 51.24 | 53.07 | 340,507 | +1.83(+3.57%) |
Mar 26, 2024 | 51.45 | 51.45 | 50.86 | 51.23 | 358,682 | +0.10(+0.19%) |
Mar 25, 2024 | 50.92 | 51.43 | 50.84 | 51.14 | 202,667 | +0.32(+0.63%) |
Mar 22, 2024 | 51.50 | 51.52 | 50.59 | 50.82 | 367,120 | -0.77(-1.49%) |
Mar 21, 2024 | 51.35 | 52.02 | 51.17 | 51.58 | 401,578 | +0.51(+0.99%) |
Mar 20, 2024 | 50.16 | 51.46 | 50.11 | 51.08 | 508,085 | +0.74(+1.46%) |
Mar 19, 2024 | 50.21 | 50.72 | 50.03 | 50.34 | 537,702 | +0.17(+0.34%) |
Mar 18, 2024 | 50.44 | 50.80 | 50.11 | 50.17 | 439,891 | -0.48(-0.94%) |
Mar 15, 2024 | 50.58 | 51.50 | 50.55 | 50.65 | 1,334,111 | -0.05(-0.10%) |
Mar 14, 2024 | 51.83 | 51.83 | 50.41 | 50.70 | 368,841 | -1.04(-2.02%) |
Mar 13, 2024 | 51.77 | 52.93 | 51.49 | 51.74 | 390,114 | -0.15(-0.29%) |
Mar 12, 2024 | 52.09 | 52.61 | 51.65 | 51.89 | 334,645 | -0.33(-0.63%) |
Mar 11, 2024 | 52.22 | 52.60 | 52.01 | 52.22 | 338,146 | -0.19(-0.36%) |
Mar 08, 2024 | 52.73 | 53.11 | 52.36 | 52.41 | 293,156 | +0.11(+0.21%) |
Mar 07, 2024 | 53.15 | 53.49 | 52.26 | 52.30 | 330,658 | -0.44(-0.83%) |
Mar 06, 2024 | 53.04 | 53.47 | 52.21 | 52.74 | 553,295 | -0.84(-1.56%) |
Mar 05, 2024 | 51.42 | 53.88 | 51.42 | 53.57 | 496,548 | +1.89(+3.66%) |
Mar 04, 2024 | 51.57 | 52.08 | 51.15 | 51.68 | 480,899 | +0.28(+0.54%) |
Mar 01, 2024 | 51.29 | 51.48 | 50.26 | 51.40 | 404,152 | -0.12(-0.23%) |
Feb 29, 2024 | 51.88 | 52.24 | 50.76 | 51.52 | 901,516 | +0.26(+0.50%) |
Feb 28, 2024 | 51.71 | 51.84 | 51.26 | 51.27 | 429,269 | -0.74(-1.43%) |
Feb 27, 2024 | 51.39 | 52.06 | 51.10 | 52.01 | 415,378 | +0.75(+1.47%) |
Feb 26, 2024 | 51.19 | 51.94 | 50.87 | 51.26 | 535,947 | -0.17(-0.33%) |
Feb 23, 2024 | 51.15 | 51.78 | 50.59 | 51.42 | 356,367 | +0.34(+0.66%) |
Feb 22, 2024 | 51.05 | 51.29 | 50.69 | 51.09 | 315,076 | +0.09(+0.17%) |
Feb 21, 2024 | 50.77 | 51.03 | 50.26 | 51.00 | 339,910 | +0.12(+0.23%) |
Feb 20, 2024 | 50.53 | 51.26 | 50.53 | 50.88 | 334,442 | -0.16(-0.31%) |
Feb 16, 2024 | 51.00 | 51.51 | 50.61 | 51.04 | 356,305 | -0.26(-0.50%) |
Feb 15, 2024 | 50.65 | 51.79 | 50.61 | 51.30 | 379,339 | +0.76(+1.51%) |
Feb 14, 2024 | 49.81 | 50.58 | 49.68 | 50.53 | 406,190 | +0.94(+1.90%) |
Feb 13, 2024 | 49.96 | 50.26 | 48.95 | 49.59 | 571,527 | -1.70(-3.32%) |
Feb 12, 2024 | 50.45 | 51.73 | 50.41 | 51.30 | 378,805 | +0.64(+1.27%) |
Feb 09, 2024 | 50.00 | 50.89 | 49.57 | 50.65 | 468,946 | +0.68(+1.37%) |
Feb 08, 2024 | 49.89 | 50.43 | 49.58 | 49.97 | 443,076 | -0.26(-0.51%) |
Feb 07, 2024 | 49.74 | 50.80 | 49.06 | 50.23 | 476,181 | +0.43(+0.86%) |
Feb 06, 2024 | 49.84 | 50.58 | 49.71 | 49.80 | 478,700 | -0.38(-0.75%) |
Feb 05, 2024 | 50.52 | 50.54 | 49.88 | 50.18 | 550,483 | -0.84(-1.65%) |
Feb 02, 2024 | 50.36 | 51.62 | 50.31 | 51.02 | 483,017 | -0.28(-0.54%) |
Feb 01, 2024 | 51.84 | 52.09 | 49.76 | 51.30 | 502,919 | -0.31(-0.59%) |
Jan 31, 2024 | 53.06 | 53.46 | 51.41 | 51.60 | 1,136,033 | -2.03(-3.78%) |
Jan 30, 2024 | 53.89 | 54.09 | 53.63 | 53.63 | 454,252 | -0.49(-0.90%) |
Jan 29, 2024 | 52.92 | 54.13 | 52.81 | 54.12 | 473,183 | +1.20(+2.26%) |
Jan 26, 2024 | 53.19 | 53.46 | 52.46 | 52.92 | 516,468 | -0.01(-0.02%) |
Jan 25, 2024 | 53.98 | 54.40 | 52.44 | 52.93 | 826,709 | -0.70(-1.31%) |
Jan 24, 2024 | 53.87 | 54.45 | 53.47 | 53.63 | 456,249 | -0.08(-0.15%) |
Jan 23, 2024 | 54.85 | 55.09 | 53.71 | 53.71 | 486,618 | -0.81(-1.49%) |
Jan 22, 2024 | 54.34 | 54.86 | 53.91 | 54.52 | 422,261 | +0.53(+0.99%) |
Jan 19, 2024 | 53.17 | 53.99 | 52.46 | 53.99 | 444,800 | +1.51(+2.89%) |
Jan 18, 2024 | 52.39 | 53.30 | 51.86 | 52.47 | 500,959 | +1.10(+2.14%) |
Jan 17, 2024 | 51.07 | 51.81 | 50.77 | 51.38 | 625,038 | -0.48(-0.92%) |
Jan 16, 2024 | 51.53 | 52.00 | 51.22 | 51.85 | 605,663 | -0.48(-0.91%) |
Jan 12, 2024 | 52.60 | 53.07 | 51.87 | 52.33 | 475,740 | -0.12(-0.23%) |
Jan 11, 2024 | 52.76 | 53.12 | 51.81 | 52.44 | 418,068 | -0.78(-1.47%) |
Jan 10, 2024 | 52.66 | 53.41 | 52.35 | 53.23 | 337,898 | +0.37(+0.69%) |
Jan 09, 2024 | 52.84 | 53.32 | 52.63 | 52.86 | 271,974 | -0.61(-1.15%) |
Jan 08, 2024 | 52.73 | 53.56 | 52.51 | 53.47 | 336,897 | +0.35(+0.65%) |
Jan 05, 2024 | 52.53 | 53.58 | 52.30 | 53.13 | 643,873 | +0.27(+0.51%) |
Jan 04, 2024 | 52.17 | 53.11 | 52.03 | 52.86 | 390,944 | +0.56(+1.08%) |
Jan 03, 2024 | 53.22 | 53.32 | 52.25 | 52.30 | 485,766 | -1.40(-2.60%) |
Jan 02, 2024 | 52.48 | 53.96 | 52.48 | 53.69 | 535,319 | +0.81(+1.54%) |
Dec 29, 2023 | 53.30 | 53.66 | 52.79 | 52.88 | 366,897 | -0.72(-1.35%) |
Dec 28, 2023 | 53.58 | 53.83 | 53.32 | 53.60 | 284,187 | -0.02(-0.04%) |
Dec 27, 2023 | 53.67 | 53.93 | 53.05 | 53.62 | 285,593 | -0.08(-0.15%) |
Dec 26, 2023 | 53.42 | 53.96 | 53.23 | 53.70 | 257,340 | +0.25(+0.46%) |
Dec 22, 2023 | 53.38 | 53.78 | 53.17 | 53.45 | 236,214 | +0.33(+0.61%) |
Dec 21, 2023 | 53.71 | 54.32 | 52.80 | 53.13 | 395,798 | -0.02(-0.04%) |
Dec 20, 2023 | 53.68 | 54.26 | 53.14 | 53.15 | 577,399 | -0.78(-1.45%) |
Dec 19, 2023 | 53.64 | 54.44 | 53.37 | 53.93 | 455,611 | +0.38(+0.70%) |
Dec 18, 2023 | 53.78 | 54.33 | 52.88 | 53.55 | 503,596 | +0.13(+0.24%) |
Dec 15, 2023 | 54.31 | 54.59 | 53.04 | 53.42 | 1,326,670 | -0.93(-1.71%) |
Dec 14, 2023 | 55.02 | 56.19 | 53.85 | 54.36 | 686,176 | +0.63(+1.18%) |
Dec 13, 2023 | 50.79 | 53.76 | 50.79 | 53.72 | 532,824 | +2.80(+5.50%) |
Dec 12, 2023 | 51.26 | 51.38 | 50.86 | 50.92 | 345,160 | -0.32(-0.62%) |
Dec 11, 2023 | 51.60 | 51.79 | 51.13 | 51.24 | 336,171 | -0.34(-0.65%) |
Dec 08, 2023 | 51.88 | 52.31 | 51.33 | 51.57 | 336,476 | -0.14(-0.27%) |
Dec 07, 2023 | 51.30 | 52.12 | 51.28 | 51.71 | 483,398 | +0.43(+0.83%) |
Dec 06, 2023 | 50.96 | 51.86 | 50.92 | 51.29 | 489,873 | +0.67(+1.33%) |
Dec 05, 2023 | 50.74 | 51.04 | 50.19 | 50.61 | 463,259 | -0.47(-0.91%) |
Dec 04, 2023 | 48.71 | 51.21 | 48.71 | 51.08 | 705,823 | +2.04(+4.16%) |
Dec 01, 2023 | 46.95 | 49.19 | 46.81 | 49.04 | 506,620 | -0.49(-1.00%) |
Nov 30, 2023 | 49.71 | 50.38 | 49.39 | 49.53 | 786,204 | -0.12(-0.24%) |
Nov 29, 2023 | 49.37 | 50.32 | 49.33 | 49.65 | 526,639 | +0.68(+1.38%) |
Nov 28, 2023 | 49.25 | 49.35 | 48.53 | 48.98 | 367,849 | -0.23(-0.46%) |
Nov 27, 2023 | 49.15 | 49.49 | 48.61 | 49.20 | 571,750 | -0.22(-0.44%) |
Nov 24, 2023 | 48.91 | 49.46 | 48.80 | 49.42 | 246,479 | +0.63(+1.28%) |
Nov 22, 2023 | 48.98 | 49.26 | 48.58 | 48.79 | 377,021 | +0.20(+0.40%) |
Nov 21, 2023 | 48.41 | 48.66 | 48.05 | 48.59 | 473,726 | -0.12(-0.24%) |
Nov 20, 2023 | 49.53 | 49.67 | 48.70 | 48.71 | 426,484 | -0.90(-1.82%) |
Nov 17, 2023 | 49.37 | 49.87 | 49.17 | 49.61 | 1,064,971 | +0.77(+1.58%) |
Nov 16, 2023 | 48.59 | 48.92 | 48.07 | 48.84 | 649,868 | +0.23(+0.46%) |
Nov 15, 2023 | 47.71 | 48.96 | 47.71 | 48.61 | 700,598 | +0.80(+1.68%) |
Nov 14, 2023 | 45.74 | 47.89 | 45.74 | 47.81 | 724,817 | +3.37(+7.58%) |
Nov 13, 2023 | 44.23 | 44.46 | 43.69 | 44.44 | 352,543 | +0.07(+0.15%) |
Nov 10, 2023 | 44.97 | 44.97 | 44.21 | 44.37 | 385,161 | -0.41(-0.92%) |
Nov 09, 2023 | 45.19 | 45.40 | 44.64 | 44.78 | 476,164 | -0.38(-0.85%) |
Nov 08, 2023 | 45.16 | 45.26 | 44.93 | 45.16 | 377,135 | -0.02(-0.04%) |
Nov 07, 2023 | 45.03 | 45.29 | 44.64 | 45.18 | 397,724 | -0.03(-0.07%) |
Nov 06, 2023 | 45.87 | 46.29 | 44.99 | 45.21 | 370,574 | -0.66(-1.43%) |
Nov 03, 2023 | 46.04 | 46.70 | 45.79 | 45.87 | 378,336 | +0.95(+2.12%) |
Nov 02, 2023 | 42.85 | 44.92 | 42.85 | 44.92 | 588,232 | +2.39(+5.62%) |
Nov 01, 2023 | 42.91 | 43.08 | 42.08 | 42.53 | 522,743 | -0.43(-1.00%) |
Oct 31, 2023 | 43.10 | 43.64 | 42.67 | 42.96 | 680,416 | -0.06(-0.14%) |
Oct 30, 2023 | 43.21 | 43.35 | 42.65 | 43.02 | 616,148 | +0.27(+0.64%) |
Oct 27, 2023 | 43.74 | 43.74 | 42.41 | 42.75 | 589,443 | -1.29(-2.94%) |
Oct 26, 2023 | 43.32 | 44.20 | 43.03 | 44.04 | 460,341 | +0.86(+2.00%) |
Oct 25, 2023 | 43.15 | 43.73 | 42.60 | 43.18 | 791,010 | -0.31(-0.72%) |
Oct 24, 2023 | 43.39 | 43.82 | 42.74 | 43.49 | 476,041 | +0.17(+0.38%) |
Oct 23, 2023 | 44.35 | 44.66 | 43.25 | 43.32 | 701,761 | -1.06(-2.38%) |
Oct 20, 2023 | 45.56 | 45.56 | 44.23 | 44.38 | 668,250 | -1.10(-2.41%) |
Oct 19, 2023 | 47.76 | 48.23 | 45.42 | 45.48 | 1,056,891 | -2.43(-5.07%) |
Oct 18, 2023 | 46.35 | 48.38 | 46.15 | 47.91 | 1,065,190 | -0.39(-0.81%) |
Oct 17, 2023 | 47.04 | 48.76 | 47.04 | 48.30 | 794,110 | +1.00(+2.11%) |
Oct 16, 2023 | 46.78 | 47.80 | 46.82 | 47.30 | 492,774 | +0.97(+2.09%) |
Oct 13, 2023 | 47.02 | 47.12 | 46.09 | 46.33 | 405,801 | -0.37(-0.80%) |
Oct 12, 2023 | 47.36 | 47.36 | 46.26 | 46.70 | 375,587 | -0.58(-1.22%) |
Oct 11, 2023 | 47.50 | 47.82 | 46.72 | 47.28 | 539,372 | -0.05(-0.10%) |
Oct 10, 2023 | 47.40 | 47.73 | 47.14 | 47.33 | 358,985 | +0.32(+0.69%) |
Oct 09, 2023 | 46.45 | 47.31 | 46.45 | 47.01 | 433,058 | +0.06(+0.13%) |
Oct 06, 2023 | 46.10 | 47.30 | 45.88 | 46.95 | 572,600 | +0.33(+0.71%) |
Oct 05, 2023 | 45.58 | 46.76 | 45.27 | 46.61 | 551,197 | +0.97(+2.12%) |
Oct 04, 2023 | 45.33 | 45.66 | 44.81 | 45.64 | 836,712 | +0.34(+0.76%) |
Oct 03, 2023 | 45.63 | 45.63 | 44.92 | 45.30 | 690,492 | -0.38(-0.84%) |
Oct 02, 2023 | 46.93 | 47.00 | 45.42 | 45.68 | 549,011 | -1.31(-2.79%) |
Sep 29, 2023 | 47.38 | 47.90 | 46.89 | 47.00 | 388,850 | +0.08(+0.17%) |
Sep 28, 2023 | 46.73 | 47.37 | 46.58 | 46.92 | 516,993 | +0.33(+0.71%) |
Sep 27, 2023 | 46.73 | 46.94 | 46.13 | 46.59 | 570,563 | +0.57(+1.23%) |
Sep 26, 2023 | 46.56 | 47.08 | 45.98 | 46.02 | 528,530 | -0.84(-1.80%) |
Sep 25, 2023 | 46.19 | 46.92 | 46.49 | 46.86 | 403,768 | +0.65(+1.40%) |
Sep 22, 2023 | 46.56 | 46.85 | 45.98 | 46.21 | 515,953 | -0.24(-0.51%) |
Sep 21, 2023 | 46.98 | 46.98 | 46.23 | 46.45 | 535,261 | -0.78(-1.66%) |
Sep 20, 2023 | 47.43 | 48.15 | 47.22 | 47.23 | 806,522 | +0.07(+0.15%) |
Sep 19, 2023 | 46.92 | 47.33 | 46.68 | 47.16 | 597,713 | +0.19(+0.40%) |
Sep 18, 2023 | 47.41 | 47.41 | 46.83 | 46.98 | 530,859 | -0.55(-1.15%) |
Sep 15, 2023 | 47.46 | 47.85 | 47.10 | 47.53 | 2,807,562 | +0.35(+0.75%) |
Sep 14, 2023 | 46.37 | 47.19 | 46.31 | 47.17 | 602,501 | +1.12(+2.42%) |
Sep 13, 2023 | 46.49 | 46.51 | 45.40 | 46.06 | 667,908 | -0.18(-0.38%) |
Sep 12, 2023 | 45.83 | 46.26 | 45.35 | 46.23 | 589,439 | +0.47(+1.03%) |
Sep 11, 2023 | 46.54 | 47.51 | 45.65 | 45.76 | 447,596 | -0.49(-1.06%) |
Sep 08, 2023 | 46.05 | 46.41 | 45.74 | 46.25 | 372,174 | +0.39(+0.85%) |
Sep 07, 2023 | 46.53 | 46.94 | 45.56 | 45.86 | 686,260 | -0.87(-1.87%) |
Sep 06, 2023 | 47.78 | 48.29 | 46.56 | 46.73 | 388,306 | -1.27(-2.65%) |
Sep 05, 2023 | 48.43 | 48.51 | 47.83 | 48.01 | 399,410 | -0.66(-1.35%) |
Sep 01, 2023 | 48.18 | 49.01 | 48.14 | 48.66 | 451,514 | +0.84(+1.75%) |
Aug 31, 2023 | 48.06 | 48.40 | 47.73 | 47.82 | 454,104 | -0.23(-0.49%) |
Aug 30, 2023 | 48.80 | 48.80 | 47.91 | 48.06 | 356,116 | -0.77(-1.58%) |
Aug 29, 2023 | 48.48 | 49.12 | 48.12 | 48.83 | 335,715 | +0.24(+0.50%) |
Aug 28, 2023 | 47.87 | 48.80 | 47.79 | 48.58 | 519,674 | +0.72(+1.51%) |
Aug 25, 2023 | 47.99 | 48.35 | 47.42 | 47.86 | 562,581 | +0.05(+0.10%) |
Aug 24, 2023 | 47.64 | 48.62 | 47.61 | 47.81 | 246,656 | -0.13(-0.26%) |
Aug 23, 2023 | 47.40 | 47.95 | 47.25 | 47.94 | 323,912 | +0.56(+1.17%) |
Aug 22, 2023 | 48.41 | 48.89 | 47.34 | 47.39 | 445,332 | -1.11(-2.29%) |
Aug 21, 2023 | 48.98 | 49.24 | 48.05 | 48.50 | 397,178 | -0.47(-0.96%) |
Aug 18, 2023 | 48.92 | 49.61 | 48.84 | 48.96 | 665,160 | -0.30(-0.61%) |
Aug 17, 2023 | 49.40 | 49.76 | 49.21 | 49.27 | 318,255 | -0.05(-0.10%) |
Aug 16, 2023 | 49.62 | 50.13 | 49.29 | 49.31 | 360,289 | -0.33(-0.67%) |
Aug 15, 2023 | 50.17 | 50.47 | 49.47 | 49.65 | 371,564 | -1.17(-2.30%) |
Aug 14, 2023 | 51.05 | 51.24 | 50.39 | 50.81 | 297,018 | -0.51(-0.99%) |
Aug 11, 2023 | 50.80 | 51.58 | 50.80 | 51.32 | 249,322 | +0.09(+0.17%) |
Aug 10, 2023 | 51.89 | 52.18 | 51.10 | 51.23 | 363,211 | -0.39(-0.75%) |
Aug 09, 2023 | 51.85 | 52.11 | 51.49 | 51.62 | 372,161 | -0.34(-0.66%) |
Aug 08, 2023 | 51.22 | 52.12 | 50.26 | 51.96 | 395,426 | -0.45(-0.86%) |
Aug 07, 2023 | 52.05 | 52.55 | 51.72 | 52.41 | 355,541 | +0.46(+0.88%) |
Aug 04, 2023 | 52.04 | 52.75 | 51.81 | 51.95 | 431,542 | -0.25(-0.49%) |
Aug 03, 2023 | 51.99 | 52.59 | 51.58 | 52.21 | 426,400 | +0.20(+0.39%) |
Aug 02, 2023 | 51.42 | 52.21 | 51.42 | 52.00 | 619,545 | -0.20(-0.39%) |
Aug 01, 2023 | 51.66 | 52.36 | 51.02 | 52.21 | 774,338 | +0.40(+0.77%) |
Jul 31, 2023 | 51.76 | 52.16 | 51.41 | 51.81 | 1,627,361 | +0.16(+0.30%) |
Jul 28, 2023 | 51.19 | 51.96 | 50.96 | 51.65 | 518,770 | +0.86(+1.69%) |
Jul 27, 2023 | 52.53 | 52.64 | 50.73 | 50.80 | 923,670 | -1.50(-2.87%) |
Jul 26, 2023 | 52.06 | 52.72 | 52.00 | 52.30 | 745,431 | +0.83(+1.61%) |
Jul 25, 2023 | 52.12 | 52.64 | 51.37 | 51.47 | 897,603 | -0.52(-0.99%) |
Jul 24, 2023 | 51.10 | 52.14 | 51.06 | 51.98 | 474,293 | +0.77(+1.50%) |
Jul 21, 2023 | 51.50 | 51.74 | 50.81 | 51.21 | 680,585 | +0.02(+0.04%) |
Jul 20, 2023 | 52.52 | 52.52 | 50.01 | 51.19 | 1,092,995 | -1.06(-2.03%) |
Jul 19, 2023 | 51.95 | 53.57 | 49.69 | 52.26 | 959,914 | +2.61(+5.26%) |
Jul 18, 2023 | 48.26 | 49.77 | 48.11 | 49.65 | 735,485 | +1.38(+2.87%) |
Jul 17, 2023 | 47.77 | 48.53 | 47.46 | 48.26 | 586,661 | +0.60(+1.27%) |
Jul 14, 2023 | 49.26 | 49.26 | 46.87 | 47.66 | 672,208 | -1.03(-2.12%) |
Jul 13, 2023 | 48.46 | 49.30 | 48.33 | 48.69 | 477,892 | +0.47(+0.97%) |
Jul 12, 2023 | 48.69 | 49.14 | 48.16 | 48.22 | 880,595 | +0.17(+0.34%) |
Jul 11, 2023 | 47.99 | 48.32 | 47.56 | 48.06 | 580,217 | +0.11(+0.22%) |
Jul 10, 2023 | 47.30 | 48.68 | 47.10 | 47.95 | 465,075 | +0.57(+1.19%) |
Jul 07, 2023 | 46.56 | 47.56 | 46.25 | 47.39 | 1,008,802 | +0.56(+1.19%) |
Jul 06, 2023 | 47.38 | 47.41 | 46.32 | 46.83 | 548,850 | -0.94(-1.96%) |
Jul 05, 2023 | 47.55 | 48.65 | 47.53 | 47.77 | 603,757 | -0.22(-0.47%) |
Jul 03, 2023 | 47.34 | 48.47 | 47.34 | 47.99 | 485,802 | +0.55(+1.15%) |
Jun 30, 2023 | 47.06 | 47.82 | 46.90 | 47.44 | 1,177,028 | +0.71(+1.52%) |
Jun 29, 2023 | 45.78 | 46.79 | 45.60 | 46.73 | 520,773 | +1.24(+2.72%) |
Jun 28, 2023 | 45.73 | 45.73 | 45.12 | 45.50 | 431,184 | -0.40(-0.87%) |
Jun 27, 2023 | 45.57 | 46.24 | 44.84 | 45.90 | 415,943 | +0.47(+1.03%) |
Jun 26, 2023 | 44.68 | 45.65 | 44.68 | 45.43 | 483,210 | +0.92(+2.06%) |
Jun 23, 2023 | 44.89 | 45.28 | 44.38 | 44.51 | 674,439 | -0.67(-1.49%) |
Jun 22, 2023 | 46.29 | 46.29 | 44.90 | 45.18 | 404,520 | -1.23(-2.64%) |
Jun 21, 2023 | 47.03 | 47.03 | 46.32 | 46.41 | 498,262 | -0.76(-1.61%) |
Jun 20, 2023 | 48.14 | 48.28 | 47.08 | 47.17 | 536,264 | -1.19(-2.46%) |
Jun 16, 2023 | 49.40 | 49.40 | 48.14 | 48.36 | 1,527,407 | -0.60(-1.23%) |