Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 41.57 | 41.68 | 40.97 | 41.09 | 724,102 | -0.62(-1.49%) |
May 23, 2024 | 42.60 | 42.71 | 41.58 | 41.71 | 1,074,664 | -0.62(-1.46%) |
May 22, 2024 | 41.98 | 42.71 | 41.76 | 42.33 | 1,201,796 | +0.12(+0.28%) |
May 21, 2024 | 41.83 | 42.56 | 41.83 | 42.21 | 830,973 | +0.75(+1.81%) |
May 17, 2024 | 41.46 | 0 | -0.30(-0.72%) | |||
May 16, 2024 | 41.91 | 42.05 | 41.69 | 41.76 | 637,100 | -0.24(-0.57%) |
May 15, 2024 | 42.00 | 42.18 | 41.44 | 42.00 | 550,631 | +0.30(+0.72%) |
May 14, 2024 | 41.90 | 42.34 | 41.65 | 41.70 | 499,254 | -0.13(-0.31%) |
May 13, 2024 | 41.62 | 42.25 | 41.50 | 41.83 | 850,267 | +0.37(+0.89%) |
May 10, 2024 | 41.20 | 42.28 | 41.19 | 41.46 | 698,679 | +0.26(+0.63%) |
May 09, 2024 | 41.79 | 42.70 | 40.79 | 41.20 | 871,750 | -0.71(-1.69%) |
May 08, 2024 | 41.19 | 42.25 | 41.14 | 41.91 | 669,897 | +0.43(+1.04%) |
May 07, 2024 | 41.33 | 42.41 | 41.30 | 41.48 | 1,074,588 | +0.20(+0.48%) |
May 06, 2024 | 41.69 | 43.49 | 40.87 | 41.28 | 1,218,952 | -0.10(-0.24%) |
May 03, 2024 | 40.09 | 41.84 | 38.45 | 41.38 | 3,132,256 | -7.16(-14.75%) |
May 02, 2024 | 48.88 | 49.10 | 48.29 | 48.54 | 442,338 | -0.13(-0.27%) |
May 01, 2024 | 48.40 | 49.31 | 48.15 | 48.67 | 363,594 | +0.06(+0.12%) |
Apr 30, 2024 | 48.44 | 49.18 | 48.42 | 48.61 | 567,863 | +0.11(+0.23%) |
Apr 29, 2024 | 49.02 | 49.24 | 48.22 | 48.50 | 463,701 | -0.28(-0.57%) |
Apr 26, 2024 | 49.24 | 49.52 | 48.75 | 48.78 | 320,557 | -0.07(-0.14%) |
Apr 25, 2024 | 48.58 | 49.12 | 47.82 | 48.85 | 472,046 | -0.48(-0.97%) |
Apr 24, 2024 | 49.52 | 49.86 | 49.00 | 49.33 | 423,074 | +0.05(+0.10%) |
Apr 23, 2024 | 48.67 | 49.71 | 48.56 | 49.28 | 541,942 | +0.67(+1.38%) |
Apr 22, 2024 | 48.64 | 48.83 | 48.24 | 48.61 | 588,575 | +0.43(+0.89%) |
Apr 19, 2024 | 47.73 | 48.30 | 47.66 | 48.18 | 297,054 | +0.30(+0.63%) |
Apr 18, 2024 | 47.79 | 48.05 | 47.35 | 47.88 | 473,630 | +0.21(+0.44%) |
Apr 17, 2024 | 47.97 | 48.03 | 47.29 | 47.67 | 484,452 | +0.01(+0.02%) |
Apr 16, 2024 | 47.75 | 48.22 | 47.57 | 47.66 | 537,736 | -0.20(-0.42%) |
Apr 15, 2024 | 48.77 | 48.93 | 47.65 | 47.86 | 463,763 | -1.06(-2.17%) |
Apr 12, 2024 | 48.79 | 49.01 | 48.31 | 48.92 | 628,693 | -0.21(-0.43%) |
Apr 11, 2024 | 49.55 | 49.62 | 48.78 | 49.13 | 517,318 | -0.35(-0.71%) |
Apr 10, 2024 | 49.88 | 50.13 | 49.38 | 49.48 | 458,738 | -1.13(-2.23%) |
Apr 09, 2024 | 50.61 | 50.62 | 49.90 | 50.61 | 721,016 | +0.21(+0.42%) |
Apr 08, 2024 | 51.18 | 51.48 | 50.38 | 50.40 | 421,690 | -0.70(-1.37%) |
Apr 05, 2024 | 51.00 | 51.43 | 50.92 | 51.10 | 391,005 | +0.34(+0.67%) |
Apr 04, 2024 | 51.82 | 51.98 | 50.76 | 50.76 | 364,264 | -0.63(-1.23%) |
Apr 03, 2024 | 51.24 | 51.67 | 51.10 | 51.39 | 348,212 | -0.14(-0.27%) |
Apr 02, 2024 | 51.58 | 51.66 | 50.60 | 51.53 | 426,345 | -0.59(-1.13%) |
Apr 01, 2024 | 52.58 | 52.81 | 52.01 | 52.12 | 247,153 | -0.44(-0.84%) |
Mar 28, 2024 | 52.56 | 0 | -0.08(-0.15%) | |||
Mar 27, 2024 | 54.11 | 54.18 | 52.13 | 52.64 | 431,218 | -0.87(-1.63%) |
Mar 26, 2024 | 53.17 | 53.99 | 53.10 | 53.51 | 616,499 | +0.30(+0.56%) |
Mar 25, 2024 | 53.00 | 53.46 | 52.85 | 53.21 | 338,398 | -0.04(-0.08%) |
Mar 22, 2024 | 53.96 | 54.04 | 53.08 | 53.25 | 295,367 | -0.85(-1.57%) |
Mar 21, 2024 | 53.38 | 54.86 | 53.38 | 54.10 | 467,078 | +1.11(+2.09%) |
Mar 20, 2024 | 52.05 | 53.18 | 52.05 | 52.99 | 717,213 | +0.88(+1.69%) |
Mar 19, 2024 | 52.16 | 52.35 | 51.75 | 52.11 | 323,149 | -0.10(-0.19%) |
Mar 18, 2024 | 52.46 | 52.46 | 51.92 | 52.21 | 487,457 | +0.07(+0.13%) |
Mar 15, 2024 | 52.01 | 52.49 | 51.86 | 52.14 | 3,990,812 | -0.31(-0.59%) |
Mar 14, 2024 | 52.74 | 52.75 | 51.99 | 52.45 | 750,006 | -0.30(-0.57%) |
Mar 13, 2024 | 51.71 | 52.88 | 51.62 | 52.75 | 934,528 | +1.03(+1.99%) |
Mar 12, 2024 | 52.18 | 52.47 | 51.52 | 51.72 | 553,454 | -0.40(-0.77%) |
Mar 11, 2024 | 51.59 | 52.21 | 51.42 | 52.12 | 374,995 | +0.28(+0.54%) |
Mar 08, 2024 | 51.99 | 52.50 | 51.67 | 51.84 | 315,132 | -0.15(-0.29%) |
Mar 07, 2024 | 51.15 | 52.09 | 51.00 | 51.99 | 384,283 | +1.16(+2.28%) |
Mar 06, 2024 | 52.16 | 52.47 | 50.55 | 50.83 | 651,795 | -0.70(-1.36%) |
Mar 05, 2024 | 53.50 | 53.52 | 51.34 | 51.53 | 866,276 | -2.13(-3.97%) |
Mar 04, 2024 | 53.00 | 54.06 | 52.73 | 53.66 | 383,309 | +0.42(+0.79%) |
Mar 01, 2024 | 52.52 | 53.37 | 52.00 | 53.24 | 377,357 | +1.05(+2.01%) |
Feb 29, 2024 | 52.58 | 52.65 | 52.11 | 52.19 | 1,704,633 | -0.28(-0.53%) |
Feb 28, 2024 | 52.57 | 52.83 | 52.22 | 52.47 | 375,939 | -0.50(-0.94%) |
Feb 27, 2024 | 52.89 | 53.15 | 52.20 | 52.97 | 494,859 | +1.01(+1.94%) |
Feb 26, 2024 | 52.31 | 52.61 | 51.76 | 51.96 | 605,231 | -0.28(-0.54%) |
Feb 23, 2024 | 52.30 | 52.92 | 52.11 | 52.24 | 571,533 | -0.05(-0.10%) |
Feb 22, 2024 | 52.49 | 52.82 | 52.14 | 52.29 | 407,580 | +0.93(+1.81%) |
Feb 21, 2024 | 52.63 | 52.64 | 51.05 | 51.36 | 1,512,068 | -1.65(-3.11%) |
Feb 20, 2024 | 53.79 | 54.36 | 52.79 | 53.01 | 504,549 | -0.92(-1.71%) |
Feb 16, 2024 | 53.93 | 0 | -0.67(-1.23%) | |||
Feb 15, 2024 | 54.56 | 54.95 | 53.96 | 54.60 | 634,673 | +0.04(+0.07%) |
Feb 14, 2024 | 53.58 | 54.59 | 53.33 | 54.56 | 598,076 | +1.56(+2.94%) |
Feb 13, 2024 | 53.72 | 53.90 | 52.44 | 53.00 | 820,088 | -1.88(-3.43%) |
Feb 12, 2024 | 56.32 | 56.32 | 54.85 | 54.88 | 349,968 | -1.49(-2.64%) |
Feb 09, 2024 | 55.50 | 56.75 | 55.27 | 56.37 | 383,969 | +1.07(+1.93%) |
Feb 08, 2024 | 55.14 | 55.77 | 54.82 | 55.30 | 528,796 | +0.23(+0.42%) |
Feb 07, 2024 | 55.77 | 55.95 | 54.99 | 55.07 | 532,321 | -0.69(-1.24%) |
Feb 06, 2024 | 56.75 | 56.78 | 55.27 | 55.76 | 690,560 | -0.89(-1.57%) |
Feb 05, 2024 | 57.82 | 58.22 | 56.50 | 56.65 | 610,786 | -1.32(-2.28%) |
Feb 02, 2024 | 60.00 | 60.00 | 54.42 | 57.97 | 1,228,813 | -1.07(-1.81%) |
Feb 01, 2024 | 58.68 | 59.27 | 58.42 | 59.04 | 530,853 | +0.41(+0.70%) |
Jan 31, 2024 | 58.96 | 59.62 | 58.42 | 58.63 | 1,044,262 | -0.36(-0.61%) |
Jan 30, 2024 | 59.21 | 59.30 | 58.67 | 58.99 | 440,602 | -0.23(-0.39%) |
Jan 29, 2024 | 58.34 | 59.26 | 58.34 | 59.22 | 319,600 | +0.75(+1.28%) |
Jan 26, 2024 | 58.27 | 58.73 | 58.02 | 58.47 | 478,112 | +0.37(+0.64%) |
Jan 25, 2024 | 56.85 | 58.42 | 56.27 | 58.10 | 626,406 | +1.42(+2.51%) |
Jan 24, 2024 | 56.34 | 56.84 | 56.11 | 56.68 | 436,070 | +0.77(+1.38%) |
Jan 23, 2024 | 56.19 | 56.56 | 55.41 | 55.91 | 424,577 | -0.29(-0.52%) |
Jan 22, 2024 | 55.36 | 56.33 | 55.36 | 56.20 | 539,618 | +0.94(+1.70%) |
Jan 19, 2024 | 55.20 | 55.44 | 54.72 | 55.26 | 419,340 | +0.07(+0.13%) |
Jan 18, 2024 | 54.24 | 55.44 | 54.24 | 55.19 | 520,939 | +1.26(+2.34%) |
Jan 17, 2024 | 53.92 | 53.99 | 52.83 | 53.93 | 506,310 | -0.49(-0.90%) |
Jan 16, 2024 | 54.47 | 54.78 | 53.86 | 54.42 | 511,108 | -0.52(-0.95%) |
Jan 15, 2024 | 55.49 | 55.53 | 54.04 | 54.94 | 151,834 | -0.78(-1.40%) |
Jan 12, 2024 | 56.61 | 57.01 | 55.65 | 55.72 | 496,265 | -0.78(-1.38%) |
Jan 11, 2024 | 55.85 | 56.51 | 55.35 | 56.50 | 378,140 | +0.88(+1.58%) |
Jan 10, 2024 | 54.75 | 55.91 | 54.68 | 55.62 | 307,394 | +0.87(+1.59%) |
Jan 09, 2024 | 54.78 | 55.12 | 54.44 | 54.75 | 487,506 | -0.37(-0.67%) |
Jan 08, 2024 | 53.65 | 55.17 | 53.65 | 55.12 | 369,272 | +1.49(+2.78%) |
Jan 05, 2024 | 53.00 | 53.91 | 52.99 | 53.63 | 404,846 | +0.51(+0.96%) |
Jan 04, 2024 | 53.01 | 53.58 | 52.98 | 53.12 | 407,070 | -0.08(-0.15%) |
Jan 03, 2024 | 53.78 | 53.78 | 53.16 | 53.20 | 391,504 | -0.99(-1.83%) |
Jan 02, 2024 | 55.42 | 55.42 | 54.03 | 54.19 | 308,668 | -1.50(-2.69%) |
Dec 29, 2023 | 55.69 | 0 | -0.26(-0.46%) | |||
Dec 28, 2023 | 56.40 | 56.40 | 55.89 | 55.95 | 214,685 | -0.33(-0.59%) |
Dec 27, 2023 | 55.90 | 56.51 | 55.87 | 56.28 | 260,447 | +0.43(+0.77%) |
Dec 22, 2023 | 55.85 | 0 | -0.10(-0.18%) | |||
Dec 21, 2023 | 55.23 | 56.05 | 55.23 | 55.95 | 356,655 | +1.11(+2.02%) |
Dec 20, 2023 | 54.76 | 55.39 | 54.28 | 54.84 | 628,584 | -0.12(-0.22%) |
Dec 19, 2023 | 55.39 | 55.68 | 54.91 | 54.96 | 306,988 | -0.27(-0.49%) |
Dec 18, 2023 | 55.10 | 55.42 | 54.77 | 55.23 | 382,195 | +0.23(+0.42%) |
Dec 15, 2023 | 55.55 | 55.74 | 54.68 | 55.00 | 2,030,596 | -0.74(-1.33%) |
Dec 14, 2023 | 55.51 | 55.85 | 55.32 | 55.74 | 595,011 | +0.38(+0.69%) |
Dec 13, 2023 | 54.99 | 55.36 | 54.32 | 55.36 | 582,740 | +0.27(+0.49%) |
Dec 12, 2023 | 54.74 | 55.44 | 54.74 | 55.09 | 747,947 | +0.35(+0.64%) |
Dec 11, 2023 | 54.08 | 54.82 | 53.77 | 54.74 | 495,348 | +0.48(+0.88%) |
Dec 08, 2023 | 53.83 | 54.47 | 53.83 | 54.26 | 502,610 | +0.16(+0.30%) |
Dec 07, 2023 | 54.25 | 54.38 | 53.78 | 54.10 | 388,999 | +0.08(+0.15%) |
Dec 06, 2023 | 54.97 | 55.00 | 53.99 | 54.02 | 488,756 | -0.61(-1.12%) |
Dec 05, 2023 | 54.36 | 54.88 | 54.13 | 54.63 | 450,791 | +0.10(+0.18%) |
Dec 04, 2023 | 54.63 | 55.11 | 54.46 | 54.53 | 357,817 | -0.41(-0.75%) |
Dec 01, 2023 | 54.33 | 55.05 | 53.57 | 54.94 | 657,565 | +0.65(+1.20%) |
Nov 30, 2023 | 54.79 | 55.02 | 53.92 | 54.29 | 1,739,157 | -1.04(-1.88%) |
Nov 29, 2023 | 55.28 | 56.46 | 55.01 | 55.33 | 1,068,756 | +0.55(+1.00%) |
Nov 28, 2023 | 54.03 | 54.83 | 53.77 | 54.78 | 464,307 | +0.64(+1.18%) |
Nov 27, 2023 | 53.31 | 54.30 | 52.95 | 54.14 | 415,016 | +0.84(+1.58%) |
Nov 24, 2023 | 53.03 | 53.43 | 52.74 | 53.30 | 108,571 | +0.07(+0.13%) |
Nov 23, 2023 | 52.89 | 53.38 | 52.88 | 53.23 | 61,646 | +0.22(+0.42%) |
Nov 22, 2023 | 53.43 | 53.61 | 52.84 | 53.01 | 353,595 | -0.05(-0.09%) |
Nov 21, 2023 | 53.40 | 53.64 | 52.99 | 53.06 | 424,364 | -0.37(-0.69%) |
Nov 20, 2023 | 52.52 | 53.90 | 52.52 | 53.43 | 393,833 | +0.29(+0.55%) |
Nov 17, 2023 | 53.03 | 53.34 | 52.87 | 53.14 | 315,365 | +0.11(+0.21%) |
Nov 16, 2023 | 52.60 | 53.21 | 52.31 | 53.03 | 532,839 | +0.39(+0.74%) |
Nov 15, 2023 | 51.68 | 52.72 | 51.49 | 52.64 | 665,134 | +1.23(+2.39%) |
Nov 14, 2023 | 51.67 | 52.00 | 51.39 | 51.41 | 562,519 | +0.59(+1.16%) |
Nov 13, 2023 | 50.57 | 50.88 | 50.18 | 50.82 | 297,083 | +0.29(+0.57%) |
Nov 10, 2023 | 49.85 | 50.64 | 49.36 | 50.53 | 342,080 | +0.77(+1.55%) |
Nov 09, 2023 | 49.99 | 50.59 | 49.74 | 49.76 | 739,918 | -0.19(-0.38%) |
Nov 08, 2023 | 49.86 | 50.16 | 49.49 | 49.95 | 524,043 | +0.19(+0.38%) |
Nov 07, 2023 | 48.79 | 49.96 | 48.74 | 49.76 | 680,636 | +0.99(+2.03%) |
Nov 06, 2023 | 49.58 | 50.29 | 48.44 | 48.77 | 683,147 | -0.86(-1.73%) |
Nov 03, 2023 | 48.48 | 49.66 | 46.90 | 49.63 | 935,027 | +2.26(+4.77%) |
Nov 02, 2023 | 47.01 | 47.41 | 46.57 | 47.37 | 773,585 | +0.93(+2.00%) |
Nov 01, 2023 | 46.52 | 47.12 | 46.17 | 46.44 | 520,936 | +0.14(+0.30%) |
Oct 31, 2023 | 46.10 | 46.37 | 45.67 | 46.30 | 946,105 | +0.30(+0.65%) |
Oct 30, 2023 | 45.48 | 46.08 | 45.20 | 46.00 | 398,705 | +0.97(+2.15%) |
Oct 27, 2023 | 44.89 | 45.45 | 44.54 | 45.03 | 400,043 | +0.40(+0.90%) |
Oct 26, 2023 | 45.64 | 46.36 | 44.34 | 44.63 | 510,549 | -1.04(-2.28%) |
Oct 25, 2023 | 45.65 | 45.96 | 45.35 | 45.67 | 339,157 | -0.17(-0.37%) |
Oct 24, 2023 | 45.71 | 46.09 | 45.65 | 45.84 | 394,441 | +0.42(+0.92%) |
Oct 23, 2023 | 45.19 | 45.77 | 44.79 | 45.42 | 271,396 | -0.13(-0.29%) |
Oct 20, 2023 | 45.79 | 46.09 | 45.34 | 45.55 | 593,815 | -0.31(-0.68%) |
Oct 19, 2023 | 46.56 | 46.59 | 45.74 | 45.86 | 445,562 | -0.61(-1.31%) |
Oct 18, 2023 | 46.67 | 47.49 | 46.42 | 46.47 | 307,153 | -0.57(-1.21%) |
Oct 17, 2023 | 46.67 | 47.47 | 46.53 | 47.04 | 440,969 | -0.10(-0.21%) |
Oct 16, 2023 | 47.42 | 47.44 | 46.86 | 47.14 | 483,338 | +0.05(+0.11%) |
Oct 13, 2023 | 47.92 | 48.20 | 46.91 | 47.09 | 363,190 | -0.80(-1.67%) |
Oct 12, 2023 | 49.00 | 49.23 | 47.55 | 47.89 | 233,992 | -1.11(-2.27%) |
Oct 11, 2023 | 48.54 | 49.15 | 48.46 | 49.00 | 268,269 | +0.69(+1.43%) |
Oct 10, 2023 | 48.08 | 48.85 | 48.06 | 48.31 | 251,925 | +0.05(+0.10%) |
Oct 06, 2023 | 48.26 | 0 | +0.22(+0.46%) | |||
Oct 05, 2023 | 47.51 | 48.13 | 47.41 | 48.04 | 419,525 | +0.53(+1.12%) |
Oct 04, 2023 | 46.93 | 47.72 | 46.72 | 47.51 | 327,210 | +0.71(+1.52%) |
Oct 03, 2023 | 47.54 | 47.81 | 46.29 | 46.80 | 573,084 | -1.02(-2.13%) |
Oct 02, 2023 | 47.59 | 48.32 | 47.59 | 47.82 | 376,877 | +0.15(+0.31%) |
Sep 29, 2023 | 47.65 | 47.84 | 47.31 | 47.67 | 696,971 | +0.58(+1.23%) |
Sep 28, 2023 | 46.49 | 47.40 | 46.25 | 47.09 | 630,955 | +0.29(+0.62%) |
Sep 27, 2023 | 47.10 | 47.34 | 46.39 | 46.80 | 479,256 | -0.04(-0.09%) |
Sep 26, 2023 | 47.58 | 47.88 | 46.56 | 46.84 | 555,497 | -1.04(-2.17%) |
Sep 25, 2023 | 47.70 | 47.90 | 47.65 | 47.88 | 582,344 | -0.14(-0.29%) |
Sep 22, 2023 | 48.01 | 48.25 | 47.68 | 48.02 | 512,878 | +0.28(+0.59%) |
Sep 21, 2023 | 49.12 | 49.23 | 47.72 | 47.74 | 764,255 | -1.95(-3.92%) |
Sep 20, 2023 | 50.28 | 50.32 | 49.63 | 49.69 | 425,879 | -0.40(-0.80%) |
Sep 19, 2023 | 52.27 | 52.27 | 50.05 | 50.09 | 460,997 | -2.31(-4.41%) |
Sep 18, 2023 | 52.53 | 52.85 | 52.16 | 52.40 | 276,946 | -0.33(-0.63%) |
Sep 15, 2023 | 53.40 | 53.41 | 52.20 | 52.73 | 2,165,690 | -0.41(-0.77%) |
Sep 14, 2023 | 52.56 | 53.41 | 52.50 | 53.14 | 388,543 | +0.87(+1.66%) |
Sep 13, 2023 | 53.02 | 53.11 | 52.20 | 52.27 | 393,305 | -0.90(-1.69%) |
Sep 12, 2023 | 53.34 | 53.39 | 52.72 | 53.17 | 372,189 | -0.38(-0.71%) |
Sep 11, 2023 | 53.60 | 53.79 | 53.02 | 53.55 | 244,311 | +0.32(+0.60%) |
Sep 08, 2023 | 53.64 | 53.75 | 53.10 | 53.23 | 357,977 | -0.38(-0.71%) |
Sep 07, 2023 | 54.26 | 54.27 | 53.46 | 53.61 | 561,986 | -0.84(-1.54%) |
Sep 06, 2023 | 54.61 | 54.84 | 54.07 | 54.45 | 360,838 | -0.18(-0.33%) |
Sep 05, 2023 | 54.92 | 54.92 | 54.47 | 54.63 | 336,592 | -0.41(-0.74%) |
Sep 01, 2023 | 55.04 | 0 | +0.59(+1.08%) | |||
Aug 31, 2023 | 53.73 | 54.53 | 53.58 | 54.45 | 1,239,258 | +0.56(+1.04%) |
Aug 30, 2023 | 53.78 | 54.35 | 53.70 | 53.89 | 362,086 | +0.20(+0.37%) |
Aug 29, 2023 | 53.09 | 53.73 | 52.93 | 53.69 | 509,613 | +0.67(+1.26%) |
Aug 28, 2023 | 53.42 | 53.42 | 52.63 | 53.02 | 423,559 | -0.11(-0.21%) |
Aug 25, 2023 | 52.15 | 53.41 | 52.13 | 53.13 | 421,011 | +0.98(+1.88%) |
Aug 24, 2023 | 52.76 | 52.77 | 51.95 | 52.15 | 629,740 | -0.28(-0.53%) |
Aug 23, 2023 | 51.58 | 52.60 | 51.58 | 52.43 | 552,848 | +1.16(+2.26%) |
Aug 22, 2023 | 51.04 | 51.57 | 50.83 | 51.27 | 454,408 | +0.68(+1.34%) |
Aug 21, 2023 | 50.26 | 50.89 | 50.03 | 50.59 | 311,178 | +0.57(+1.14%) |
Aug 18, 2023 | 49.35 | 50.25 | 49.14 | 50.02 | 331,528 | +0.23(+0.46%) |
Aug 17, 2023 | 50.37 | 50.58 | 49.62 | 49.79 | 312,927 | -0.53(-1.05%) |
Aug 16, 2023 | 50.36 | 50.71 | 50.18 | 50.32 | 303,202 | -0.11(-0.22%) |
Aug 15, 2023 | 51.17 | 51.64 | 50.12 | 50.43 | 550,263 | -0.96(-1.87%) |
Aug 14, 2023 | 51.12 | 51.65 | 50.75 | 51.39 | 648,770 | +0.26(+0.51%) |
Aug 11, 2023 | 50.31 | 51.19 | 50.05 | 51.13 | 358,937 | +0.72(+1.43%) |
Aug 10, 2023 | 50.51 | 51.08 | 50.04 | 50.41 | 545,081 | +0.23(+0.46%) |
Aug 09, 2023 | 49.42 | 50.42 | 49.33 | 50.18 | 688,697 | +0.77(+1.56%) |
Aug 08, 2023 | 48.59 | 49.51 | 47.72 | 49.41 | 883,274 | +0.13(+0.26%) |
Aug 04, 2023 | 49.28 | 0 | -4.80(-8.88%) | |||
Aug 03, 2023 | 54.13 | 54.31 | 53.46 | 54.08 | 555,154 | -0.45(-0.83%) |
Aug 02, 2023 | 55.79 | 56.05 | 54.15 | 54.53 | 567,212 | -1.83(-3.25%) |
Aug 01, 2023 | 56.41 | 56.50 | 55.82 | 56.36 | 286,135 | -0.28(-0.49%) |
Jul 31, 2023 | 56.16 | 56.64 | 55.83 | 56.64 | 516,980 | +0.66(+1.18%) |
Jul 28, 2023 | 55.35 | 56.18 | 55.19 | 55.98 | 287,124 | +1.00(+1.82%) |
Jul 27, 2023 | 55.99 | 56.06 | 54.94 | 54.98 | 266,245 | -0.56(-1.01%) |
Jul 26, 2023 | 56.65 | 56.75 | 55.35 | 55.54 | 484,341 | -1.27(-2.24%) |
Jul 25, 2023 | 55.82 | 56.94 | 55.82 | 56.81 | 505,835 | +1.19(+2.14%) |
Jul 24, 2023 | 55.25 | 55.70 | 54.95 | 55.62 | 267,118 | +0.37(+0.67%) |
Jul 21, 2023 | 54.99 | 55.59 | 54.96 | 55.25 | 1,061,984 | +0.60(+1.10%) |
Jul 20, 2023 | 55.28 | 55.31 | 54.57 | 54.65 | 349,021 | -0.82(-1.48%) |
Jul 19, 2023 | 55.41 | 55.89 | 55.01 | 55.47 | 393,392 | +0.45(+0.82%) |
Jul 18, 2023 | 55.32 | 55.50 | 54.41 | 55.02 | 472,920 | -0.22(-0.40%) |
Jul 17, 2023 | 54.90 | 55.36 | 54.48 | 55.24 | 386,392 | +0.30(+0.55%) |
Jul 14, 2023 | 55.29 | 55.40 | 54.85 | 54.94 | 530,202 | -0.20(-0.36%) |
Jul 13, 2023 | 54.36 | 55.17 | 54.20 | 55.14 | 356,543 | +1.16(+2.15%) |
Jul 12, 2023 | 53.89 | 54.22 | 53.08 | 53.98 | 460,585 | +0.68(+1.28%) |
Jul 11, 2023 | 53.09 | 53.44 | 52.73 | 53.30 | 354,091 | +0.31(+0.59%) |
Jul 10, 2023 | 52.49 | 53.16 | 52.49 | 52.99 | 430,198 | +0.42(+0.80%) |
Jul 07, 2023 | 53.19 | 53.36 | 52.53 | 52.57 | 319,470 | -0.75(-1.41%) |
Jul 06, 2023 | 53.59 | 53.63 | 52.97 | 53.32 | 521,747 | -0.81(-1.50%) |
Jul 05, 2023 | 54.26 | 54.76 | 53.89 | 54.13 | 441,723 | -0.44(-0.81%) |
Jul 04, 2023 | 54.77 | 55.17 | 54.39 | 54.57 | 162,416 | -0.53(-0.96%) |
Jun 30, 2023 | 55.10 | 0 | +1.09(+2.02%) | |||
Jun 29, 2023 | 54.05 | 54.32 | 53.72 | 54.01 | 379,262 | -0.03(-0.06%) |
Jun 28, 2023 | 53.50 | 54.08 | 53.27 | 54.04 | 519,649 | +0.55(+1.03%) |
Jun 27, 2023 | 52.92 | 53.54 | 52.52 | 53.49 | 616,835 | +0.73(+1.38%) |
Jun 26, 2023 | 52.69 | 53.07 | 52.46 | 52.76 | 301,627 | -0.11(-0.21%) |
Jun 23, 2023 | 52.85 | 53.13 | 52.36 | 52.87 | 670,708 | -0.31(-0.58%) |
Jun 22, 2023 | 53.25 | 53.43 | 52.82 | 53.18 | 830,056 | -0.26(-0.49%) |
Jun 21, 2023 | 54.17 | 54.55 | 52.97 | 53.44 | 982,641 | -0.81(-1.49%) |
Jun 20, 2023 | 54.41 | 54.82 | 53.92 | 54.25 | 976,587 | -0.43(-0.79%) |
Jun 19, 2023 | 54.76 | 54.99 | 54.33 | 54.68 | 198,592 | -0.04(-0.07%) |
Jun 16, 2023 | 55.18 | 55.67 | 54.32 | 54.72 | 2,590,588 | -0.68(-1.23%) |
Jun 15, 2023 | 55.66 | 55.86 | 55.25 | 55.40 | 602,120 | -0.60(-1.07%) |
Jun 14, 2023 | 56.39 | 56.39 | 55.33 | 56.00 | 716,604 | -0.48(-0.85%) |
Jun 13, 2023 | 57.33 | 57.38 | 56.28 | 56.48 | 514,885 | -0.52(-0.91%) |
Jun 12, 2023 | 56.25 | 57.17 | 55.78 | 57.00 | 456,847 | +0.80(+1.42%) |
Jun 09, 2023 | 55.67 | 56.38 | 55.17 | 56.20 | 853,481 | +0.64(+1.15%) |
Jun 08, 2023 | 55.81 | 56.20 | 55.22 | 55.56 | 451,497 | -0.25(-0.45%) |
Jun 07, 2023 | 57.89 | 57.96 | 55.80 | 55.81 | 590,362 | -2.08(-3.59%) |
Jun 06, 2023 | 57.40 | 57.95 | 57.04 | 57.89 | 846,609 | +0.65(+1.14%) |
Jun 05, 2023 | 56.48 | 57.56 | 56.21 | 57.24 | 796,268 | +0.74(+1.31%) |
Jun 02, 2023 | 56.14 | 56.60 | 55.75 | 56.50 | 558,824 | +0.55(+0.98%) |