Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 55.35 | 55.35 | 54.91 | 54.94 | 651 | -0.72(-1.29%) |
May 22, 2024 | 55.82 | 55.82 | 55.47 | 55.66 | 809 | -0.25(-0.45%) |
May 21, 2024 | 55.78 | 55.91 | 55.77 | 55.91 | 1,905 | -0.33(-0.58%) |
May 20, 2024 | 56.10 | 56.24 | 56.10 | 56.24 | 423 | +0.38(+0.68%) |
May 17, 2024 | 55.90 | 56.04 | 55.81 | 55.86 | 1,390 | +0.16(+0.30%) |
May 16, 2024 | 55.73 | 55.73 | 55.66 | 55.69 | 834 | -0.15(-0.27%) |
May 15, 2024 | 55.37 | 55.84 | 55.37 | 55.84 | 1,304 | +0.78(+1.41%) |
May 14, 2024 | 54.51 | 55.07 | 54.51 | 55.07 | 841 | +0.43(+0.79%) |
May 13, 2024 | 54.57 | 54.63 | 54.57 | 54.63 | 424 | +0.41(+0.75%) |
May 10, 2024 | 54.27 | 54.43 | 54.23 | 54.23 | 686 | +0.21(+0.39%) |
May 09, 2024 | 54.00 | 54.02 | 53.95 | 54.02 | 935 | +0.25(+0.47%) |
May 08, 2024 | 53.34 | 53.76 | 53.34 | 53.76 | 887 | -0.02(-0.04%) |
May 07, 2024 | 53.81 | 53.81 | 53.79 | 53.79 | 578 | +0.03(+0.05%) |
May 06, 2024 | 53.19 | 53.76 | 53.19 | 53.76 | 1,671 | +0.58(+1.09%) |
May 03, 2024 | 53.63 | 53.67 | 52.94 | 53.18 | 838 | +0.04(+0.08%) |
May 02, 2024 | 52.81 | 53.14 | 52.81 | 53.14 | 1,171 | +0.55(+1.05%) |
May 01, 2024 | 52.54 | 52.59 | 52.54 | 52.59 | 1,232 | +0.21(+0.40%) |
Apr 30, 2024 | 52.70 | 52.70 | 52.38 | 52.38 | 2,222 | -1.31(-2.44%) |
Apr 29, 2024 | 53.79 | 53.79 | 53.45 | 53.69 | 805 | +0.14(+0.26%) |
Apr 26, 2024 | 53.80 | 53.80 | 53.53 | 53.55 | 534 | +0.55(+1.03%) |
Apr 25, 2024 | 52.26 | 53.01 | 52.26 | 53.01 | 1,029 | -0.68(-1.26%) |
Apr 24, 2024 | 53.83 | 53.83 | 53.68 | 53.68 | 251 | +0.16(+0.30%) |
Apr 23, 2024 | 53.29 | 53.65 | 53.29 | 53.52 | 1,470 | +0.83(+1.57%) |
Apr 22, 2024 | 52.61 | 52.69 | 52.61 | 52.69 | 525 | +0.36(+0.70%) |
Apr 19, 2024 | 52.95 | 52.95 | 52.33 | 52.33 | 810 | -0.63(-1.18%) |
Apr 18, 2024 | 53.16 | 53.21 | 52.95 | 52.95 | 1,078 | -0.26(-0.49%) |
Apr 17, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 50 | -0.29(-0.53%) |
Apr 16, 2024 | 53.23 | 53.59 | 53.23 | 53.50 | 2,292 | +0.03(+0.06%) |
Apr 15, 2024 | 54.81 | 54.90 | 53.47 | 53.47 | 1,811 | -1.32(-2.40%) |
Apr 12, 2024 | 55.32 | 55.32 | 54.79 | 54.79 | 1,626 | -1.35(-2.41%) |
Apr 11, 2024 | 55.57 | 56.14 | 55.57 | 56.14 | 361 | +0.54(+0.97%) |
Apr 10, 2024 | 55.27 | 55.80 | 55.27 | 55.60 | 1,186 | -0.82(-1.45%) |
Apr 09, 2024 | 56.30 | 56.42 | 56.30 | 56.42 | 3,569 | +0.24(+0.43%) |
Apr 08, 2024 | 56.14 | 56.26 | 56.14 | 56.19 | 4,784 | +0.14(+0.25%) |
Apr 05, 2024 | 56.03 | 56.11 | 56.03 | 56.05 | 1,278 | +0.39(+0.70%) |
Apr 04, 2024 | 56.94 | 57.12 | 55.66 | 55.66 | 523 | -0.71(-1.26%) |
Apr 03, 2024 | 56.54 | 56.54 | 56.37 | 56.37 | 1,176 | +0.20(+0.36%) |
Apr 02, 2024 | 55.91 | 56.16 | 55.91 | 56.16 | 2,957 | -0.33(-0.58%) |
Apr 01, 2024 | 56.39 | 56.49 | 56.39 | 56.49 | 1,564 | -0.10(-0.18%) |
Mar 28, 2024 | 56.78 | 56.78 | 56.60 | 56.60 | 2,601 | +0.05(+0.09%) |
Mar 27, 2024 | 56.14 | 56.55 | 56.14 | 56.55 | 322 | +0.24(+0.43%) |
Mar 26, 2024 | 56.64 | 56.64 | 56.30 | 56.30 | 526 | +0.04(+0.07%) |
Mar 25, 2024 | 56.19 | 56.30 | 56.19 | 56.26 | 982 | -0.07(-0.13%) |
Mar 22, 2024 | 56.52 | 56.52 | 56.52 | 56.34 | 2,704 | -0.42(-0.74%) |
Mar 21, 2024 | 57.21 | 57.21 | 56.76 | 56.76 | 805 | +0.13(+0.22%) |
Mar 20, 2024 | 55.92 | 56.76 | 55.92 | 56.63 | 1,488 | +0.66(+1.18%) |
Mar 19, 2024 | 55.16 | 56.02 | 55.16 | 55.97 | 1,424 | +0.03(+0.05%) |
Mar 18, 2024 | 55.82 | 56.00 | 55.82 | 55.94 | 1,212 | +0.43(+0.77%) |
Mar 15, 2024 | 55.79 | 55.79 | 55.51 | 55.51 | 770 | -1.09(-1.92%) |
Mar 14, 2024 | 57.29 | 57.33 | 56.60 | 56.60 | 1,666 | -1.37(-2.37%) |
Mar 13, 2024 | 58.32 | 58.45 | 57.97 | 57.98 | 2,835 | -0.34(-0.59%) |
Mar 12, 2024 | 58.33 | 58.34 | 58.14 | 58.32 | 2,771 | +0.73(+1.26%) |
Mar 11, 2024 | 57.11 | 57.69 | 57.11 | 57.59 | 1,491 | -0.06(-0.11%) |
Mar 08, 2024 | 58.00 | 58.00 | 57.65 | 57.65 | 374 | -0.33(-0.58%) |
Mar 07, 2024 | 57.33 | 58.06 | 57.33 | 57.99 | 1,644 | +0.83(+1.45%) |
Mar 06, 2024 | 57.56 | 57.56 | 57.16 | 57.16 | 521 | +0.80(+1.42%) |
Mar 05, 2024 | 57.67 | 57.67 | 56.17 | 56.36 | 3,552 | -1.91(-3.28%) |
Mar 04, 2024 | 58.42 | 58.49 | 58.27 | 58.27 | 10,557 | -0.30(-0.51%) |
Mar 01, 2024 | 58.15 | 58.65 | 58.15 | 58.57 | 3,036 | +0.70(+1.21%) |
Feb 29, 2024 | 58.09 | 58.09 | 57.77 | 57.87 | 2,972 | +0.73(+1.28%) |
Feb 28, 2024 | 57.14 | 57.23 | 57.13 | 57.14 | 1,101 | -0.35(-0.61%) |
Feb 27, 2024 | 57.56 | 57.56 | 57.44 | 57.49 | 1,892 | +0.45(+0.79%) |
Feb 26, 2024 | 56.35 | 57.33 | 56.35 | 57.04 | 2,340 | +0.87(+1.55%) |
Feb 23, 2024 | 56.17 | 56.42 | 56.17 | 56.17 | 1,432 | +0.36(+0.64%) |
Feb 22, 2024 | 55.66 | 55.81 | 55.66 | 55.81 | 982 | +1.16(+2.12%) |
Feb 21, 2024 | 54.68 | 54.68 | 54.13 | 54.65 | 2,022 | -1.88(-3.32%) |
Feb 20, 2024 | 56.62 | 56.62 | 56.53 | 56.53 | 898 | -0.53(-0.93%) |
Feb 16, 2024 | 57.66 | 58.20 | 57.06 | 57.06 | 2,179 | -1.14(-1.96%) |
Feb 15, 2024 | 58.11 | 58.20 | 58.05 | 58.20 | 1,010 | +0.58(+1.01%) |
Feb 14, 2024 | 57.00 | 57.62 | 57.00 | 57.62 | 1,975 | +1.23(+2.18%) |
Feb 13, 2024 | 56.02 | 56.98 | 56.02 | 56.38 | 2,880 | -1.45(-2.51%) |
Feb 12, 2024 | 58.26 | 58.53 | 57.83 | 57.83 | 1,628 | -0.39(-0.67%) |
Feb 09, 2024 | 58.18 | 58.53 | 58.18 | 58.22 | 3,811 | +1.22(+2.14%) |
Feb 08, 2024 | 56.56 | 57.11 | 56.56 | 57.00 | 13,890 | +0.67(+1.18%) |
Feb 07, 2024 | 56.25 | 56.45 | 56.15 | 56.34 | 1,519 | +0.72(+1.29%) |
Feb 06, 2024 | 55.19 | 55.62 | 55.19 | 55.62 | 926 | +0.01(+0.02%) |
Feb 05, 2024 | 55.28 | 55.61 | 55.28 | 55.61 | 2,121 | -0.71(-1.27%) |
Feb 02, 2024 | 55.99 | 56.32 | 55.99 | 56.32 | 362 | +0.40(+0.71%) |
Feb 01, 2024 | 56.00 | 56.09 | 55.87 | 55.92 | 1,280 | +0.39(+0.70%) |
Jan 31, 2024 | 56.22 | 56.22 | 55.53 | 55.53 | 687 | -1.37(-2.41%) |
Jan 30, 2024 | 57.17 | 57.17 | 56.86 | 56.91 | 1,459 | -0.50(-0.87%) |
Jan 29, 2024 | 56.21 | 57.40 | 56.21 | 57.40 | 1,178 | +1.08(+1.91%) |
Jan 26, 2024 | 56.59 | 56.59 | 56.33 | 56.33 | 838 | +0.01(+0.02%) |
Jan 25, 2024 | 56.82 | 56.82 | 56.14 | 56.32 | 993 | +0.03(+0.05%) |
Jan 24, 2024 | 57.00 | 57.00 | 56.14 | 56.29 | 881 | +0.02(+0.03%) |
Jan 23, 2024 | 56.19 | 56.27 | 55.97 | 56.27 | 3,399 | +0.35(+0.63%) |
Jan 22, 2024 | 55.51 | 56.05 | 55.51 | 55.92 | 4,075 | +0.95(+1.73%) |
Jan 19, 2024 | 54.97 | 54.97 | 54.97 | 54.97 | 1,406 | +0.93(+1.73%) |
Jan 18, 2024 | 53.89 | 54.03 | 53.74 | 54.03 | 518 | +0.46(+0.87%) |
Jan 17, 2024 | 53.51 | 53.57 | 53.17 | 53.57 | 1,285 | -0.55(-1.01%) |
Jan 16, 2024 | 54.00 | 54.35 | 53.98 | 54.12 | 1,764 | -0.18(-0.34%) |
Jan 12, 2024 | 54.11 | 54.30 | 54.11 | 54.30 | 918 | +0.27(+0.50%) |
Jan 11, 2024 | 53.80 | 54.03 | 53.80 | 54.03 | 831 | +0.35(+0.65%) |
Jan 10, 2024 | 53.22 | 53.75 | 53.22 | 53.68 | 1,241 | +0.44(+0.83%) |
Jan 09, 2024 | 53.34 | 53.34 | 53.19 | 53.24 | 673 | +0.07(+0.13%) |
Jan 08, 2024 | 51.86 | 53.17 | 51.86 | 53.17 | 874 | +1.22(+2.35%) |
Jan 05, 2024 | 51.65 | 52.13 | 51.65 | 51.95 | 2,194 | +0.03(+0.05%) |
Jan 04, 2024 | 52.09 | 52.09 | 51.92 | 51.92 | 891 | -0.16(-0.30%) |
Jan 03, 2024 | 52.54 | 52.54 | 52.08 | 52.08 | 573 | -1.15(-2.16%) |
Jan 02, 2024 | 53.80 | 53.80 | 52.98 | 53.22 | 3,158 | -1.28(-2.34%) |
Dec 29, 2023 | 54.88 | 55.12 | 54.43 | 54.50 | 928 | -0.42(-0.76%) |
Dec 28, 2023 | 54.90 | 55.03 | 54.90 | 54.92 | 1,682 | +0.14(+0.25%) |
Dec 27, 2023 | 54.86 | 54.86 | 54.75 | 54.78 | 1,642 | +0.01(+0.01%) |
Dec 26, 2023 | 54.45 | 54.82 | 54.45 | 54.77 | 1,766 | +0.36(+0.67%) |
Dec 22, 2023 | 54.64 | 54.64 | 54.27 | 54.41 | 2,574 | -0.02(-0.03%) |
Dec 21, 2023 | 53.92 | 54.43 | 53.92 | 54.43 | 842 | +1.09(+2.05%) |
Dec 20, 2023 | 54.42 | 54.48 | 53.33 | 53.33 | 1,698 | -0.99(-1.82%) |
Dec 19, 2023 | 53.92 | 54.35 | 53.92 | 54.32 | 3,766 | +0.56(+1.04%) |
Dec 18, 2023 | 52.48 | 53.96 | 52.14 | 53.76 | 5,203 | +0.24(+0.45%) |
Dec 15, 2023 | 52.90 | 53.52 | 52.90 | 53.52 | 2,064 | +0.65(+1.23%) |
Dec 14, 2023 | 52.93 | 53.07 | 52.70 | 52.87 | 2,825 | +0.18(+0.35%) |
Dec 13, 2023 | 51.86 | 52.69 | 51.63 | 52.69 | 1,818 | +0.89(+1.73%) |
Dec 12, 2023 | 51.77 | 51.96 | 51.77 | 51.79 | 1,821 | +0.17(+0.33%) |
Dec 11, 2023 | 51.28 | 51.64 | 51.28 | 51.62 | 1,451 | +0.28(+0.55%) |
Dec 08, 2023 | 50.77 | 51.38 | 50.77 | 51.34 | 1,021 | +0.49(+0.95%) |
Dec 07, 2023 | 50.69 | 51.03 | 50.69 | 50.85 | 1,801 | +0.04(+0.07%) |
Dec 06, 2023 | 51.64 | 51.64 | 50.82 | 50.82 | 790 | -0.20(-0.39%) |
Dec 05, 2023 | 50.83 | 51.01 | 50.81 | 51.01 | 1,381 | -0.21(-0.40%) |
Dec 04, 2023 | 50.98 | 51.22 | 50.98 | 51.22 | 596 | -0.38(-0.73%) |
Dec 01, 2023 | 51.44 | 51.60 | 51.44 | 51.60 | 542 | +0.77(+1.51%) |
Nov 30, 2023 | 50.95 | 51.12 | 50.66 | 50.83 | 1,301 | +0.08(+0.16%) |
Nov 29, 2023 | 50.90 | 50.96 | 50.75 | 50.75 | 1,163 | +1.01(+2.04%) |
Nov 28, 2023 | 49.84 | 49.84 | 49.74 | 49.74 | 405 | +0.41(+0.84%) |
Nov 27, 2023 | 49.23 | 49.38 | 49.23 | 49.32 | 994 | -0.10(-0.20%) |
Nov 24, 2023 | 49.42 | 49.42 | 49.42 | 49.42 | 100 | +0.05(+0.09%) |
Nov 22, 2023 | 49.76 | 49.76 | 49.31 | 49.38 | 6,225 | +0.44(+0.90%) |
Nov 21, 2023 | 49.15 | 49.15 | 48.78 | 48.94 | 3,463 | -0.54(-1.09%) |
Nov 20, 2023 | 48.62 | 49.61 | 48.62 | 49.48 | 1,723 | +0.76(+1.55%) |
Nov 17, 2023 | 48.42 | 48.72 | 48.42 | 48.72 | 315 | +0.39(+0.80%) |
Nov 16, 2023 | 48.03 | 48.33 | 48.03 | 48.33 | 1,497 | -0.59(-1.21%) |
Nov 15, 2023 | 49.07 | 49.07 | 48.91 | 48.93 | 697 | +0.22(+0.44%) |
Nov 14, 2023 | 48.10 | 48.71 | 48.10 | 48.71 | 952 | +1.71(+3.63%) |
Nov 13, 2023 | 46.79 | 47.08 | 46.79 | 47.00 | 1,911 | -0.13(-0.28%) |
Nov 10, 2023 | 46.51 | 47.13 | 46.51 | 47.13 | 747 | +0.97(+2.11%) |
Nov 09, 2023 | 46.76 | 47.02 | 46.16 | 46.16 | 5,990 | -0.79(-1.69%) |
Nov 08, 2023 | 47.17 | 47.17 | 46.95 | 46.95 | 790 | -0.23(-0.49%) |
Nov 07, 2023 | 46.95 | 47.19 | 46.95 | 47.18 | 1,953 | +0.83(+1.79%) |
Nov 06, 2023 | 46.35 | 46.39 | 46.35 | 46.35 | 2,861 | -0.55(-1.17%) |
Nov 03, 2023 | 46.02 | 47.14 | 46.02 | 46.90 | 1,681 | +0.93(+2.02%) |
Nov 02, 2023 | 45.64 | 46.01 | 45.64 | 45.98 | 3,871 | +1.01(+2.24%) |
Nov 01, 2023 | 44.75 | 45.05 | 44.47 | 44.97 | 2,520 | +0.16(+0.36%) |
Oct 31, 2023 | 44.81 | 44.81 | 44.81 | 44.81 | 43 | +0.61(+1.39%) |
Oct 30, 2023 | 43.98 | 44.34 | 43.95 | 44.19 | 3,168 | +0.41(+0.93%) |
Oct 27, 2023 | 44.03 | 44.23 | 43.79 | 43.79 | 512 | -0.01(-0.03%) |
Oct 26, 2023 | 43.72 | 44.13 | 43.54 | 43.80 | 1,180 | -0.35(-0.80%) |
Oct 25, 2023 | 45.15 | 45.15 | 44.15 | 44.15 | 1,807 | -1.53(-3.35%) |
Oct 24, 2023 | 45.24 | 45.72 | 45.24 | 45.68 | 598 | +0.79(+1.77%) |
Oct 23, 2023 | 44.90 | 45.28 | 44.36 | 44.89 | 5,110 | -0.30(-0.66%) |
Oct 20, 2023 | 46.24 | 46.24 | 45.19 | 45.19 | 2,049 | -1.19(-2.57%) |
Oct 19, 2023 | 47.08 | 47.08 | 46.38 | 46.38 | 1,365 | -0.45(-0.96%) |
Oct 18, 2023 | 47.37 | 47.37 | 46.83 | 46.83 | 4,698 | -1.04(-2.17%) |
Oct 17, 2023 | 46.97 | 48.09 | 46.97 | 47.87 | 4,750 | +0.39(+0.82%) |
Oct 16, 2023 | 46.79 | 47.68 | 46.79 | 47.48 | 1,213 | +0.69(+1.48%) |
Oct 13, 2023 | 47.48 | 47.48 | 46.68 | 46.79 | 2,000 | -0.68(-1.43%) |
Oct 12, 2023 | 47.89 | 47.89 | 47.36 | 47.47 | 886 | -0.71(-1.47%) |
Oct 11, 2023 | 48.13 | 48.38 | 47.92 | 48.17 | 3,511 | +0.04(+0.08%) |
Oct 10, 2023 | 47.98 | 48.42 | 47.98 | 48.13 | 1,496 | +0.52(+1.10%) |
Oct 09, 2023 | 46.71 | 47.76 | 46.71 | 47.61 | 14,261 | +0.28(+0.59%) |
Oct 06, 2023 | 45.79 | 47.33 | 45.78 | 47.33 | 6,965 | +1.22(+2.64%) |
Oct 05, 2023 | 46.48 | 46.48 | 45.69 | 46.11 | 5,324 | -0.29(-0.62%) |
Oct 04, 2023 | 46.19 | 46.48 | 46.14 | 46.40 | 2,727 | +0.54(+1.18%) |
Oct 03, 2023 | 46.68 | 46.68 | 45.86 | 45.86 | 2,821 | -1.36(-2.88%) |
Oct 02, 2023 | 47.21 | 47.22 | 47.21 | 47.22 | 678 | +0.03(+0.06%) |
Sep 29, 2023 | 47.73 | 47.92 | 47.19 | 47.19 | 1,936 | -0.01(-0.01%) |
Sep 28, 2023 | 46.36 | 47.30 | 46.36 | 47.20 | 1,938 | +0.49(+1.05%) |
Sep 27, 2023 | 46.72 | 46.74 | 46.34 | 46.70 | 1,652 | +0.48(+1.03%) |
Sep 26, 2023 | 46.90 | 46.90 | 46.23 | 46.23 | 3,811 | -0.83(-1.75%) |
Sep 25, 2023 | 46.93 | 47.11 | 46.91 | 47.05 | 3,791 | -0.16(-0.34%) |
Sep 22, 2023 | 47.44 | 47.63 | 47.15 | 47.21 | 8,523 | +0.17(+0.36%) |
Sep 21, 2023 | 47.58 | 47.58 | 47.04 | 47.04 | 948 | -1.20(-2.48%) |
Sep 20, 2023 | 48.51 | 48.51 | 48.24 | 48.24 | 619 | -0.15(-0.30%) |
Sep 19, 2023 | 48.37 | 48.38 | 48.29 | 48.38 | 434 | -0.19(-0.39%) |
Sep 18, 2023 | 48.59 | 48.62 | 48.57 | 48.57 | 448 | -0.17(-0.36%) |
Sep 15, 2023 | 49.12 | 49.12 | 48.74 | 48.75 | 684 | -0.87(-1.76%) |
Sep 14, 2023 | 49.14 | 49.62 | 49.14 | 49.62 | 903 | +0.26(+0.52%) |
Sep 13, 2023 | 49.33 | 49.51 | 49.28 | 49.36 | 1,851 | -0.12(-0.24%) |
Sep 12, 2023 | 50.12 | 50.12 | 49.48 | 49.48 | 4,472 | -1.00(-1.98%) |
Sep 11, 2023 | 50.69 | 50.69 | 50.35 | 50.48 | 656 | +0.25(+0.50%) |
Sep 08, 2023 | 50.23 | 50.23 | 50.23 | 50.23 | 192 | -0.08(-0.16%) |
Sep 07, 2023 | 50.15 | 50.54 | 50.15 | 50.31 | 2,269 | -0.49(-0.96%) |
Sep 06, 2023 | 50.58 | 50.80 | 50.58 | 50.80 | 658 | -0.06(-0.12%) |
Sep 05, 2023 | 50.54 | 50.94 | 50.54 | 50.86 | 1,981 | +0.04(+0.07%) |
Sep 01, 2023 | 50.82 | 50.82 | 50.82 | 50.82 | 388 | +0.20(+0.40%) |
Aug 31, 2023 | 50.64 | 50.64 | 50.62 | 50.62 | 532 | +0.91(+1.82%) |
Aug 30, 2023 | 49.43 | 49.80 | 49.43 | 49.72 | 2,063 | +0.08(+0.17%) |
Aug 29, 2023 | 48.56 | 49.71 | 48.56 | 49.63 | 2,819 | +0.84(+1.72%) |
Aug 28, 2023 | 48.74 | 48.80 | 48.70 | 48.80 | 686 | +0.21(+0.44%) |
Aug 25, 2023 | 48.08 | 48.58 | 47.59 | 48.58 | 485 | +0.62(+1.30%) |
Aug 24, 2023 | 47.96 | 47.96 | 47.96 | 47.96 | 910 | -1.20(-2.44%) |
Aug 23, 2023 | 48.21 | 49.31 | 48.21 | 49.16 | 3,493 | +0.92(+1.91%) |
Aug 22, 2023 | 48.24 | 48.24 | 48.24 | 48.24 | 40 | -0.15(-0.31%) |
Aug 21, 2023 | 47.76 | 48.39 | 47.76 | 48.39 | 823 | +0.97(+2.04%) |
Aug 18, 2023 | 47.30 | 47.44 | 47.30 | 47.42 | 1,268 | -0.02(-0.05%) |
Aug 17, 2023 | 47.70 | 47.70 | 47.44 | 47.44 | 1,560 | -0.62(-1.30%) |
Aug 16, 2023 | 48.32 | 48.41 | 48.07 | 48.07 | 607 | -0.39(-0.81%) |
Aug 15, 2023 | 48.64 | 48.64 | 48.45 | 48.46 | 552 | -0.57(-1.15%) |
Aug 14, 2023 | 48.99 | 49.03 | 48.82 | 49.03 | 1,264 | +0.51(+1.04%) |
Aug 11, 2023 | 48.51 | 48.63 | 48.39 | 48.52 | 4,156 | -0.25(-0.52%) |
Aug 10, 2023 | 49.56 | 49.58 | 48.69 | 48.77 | 1,326 | +0.25(+0.51%) |
Aug 09, 2023 | 48.40 | 48.82 | 48.40 | 48.53 | 1,106 | -0.33(-0.67%) |
Aug 08, 2023 | 48.96 | 48.96 | 48.57 | 48.85 | 970 | -1.07(-2.15%) |
Aug 07, 2023 | 49.32 | 49.92 | 49.32 | 49.92 | 284 | +0.22(+0.43%) |
Aug 04, 2023 | 49.71 | 49.71 | 49.71 | 49.71 | 141 | -0.41(-0.82%) |
Aug 03, 2023 | 49.73 | 50.12 | 49.64 | 50.12 | 1,668 | +0.20(+0.39%) |
Aug 02, 2023 | 49.83 | 50.04 | 49.83 | 49.92 | 1,151 | -1.98(-3.82%) |
Aug 01, 2023 | 51.40 | 51.90 | 51.40 | 51.90 | 1,126 | +0.15(+0.29%) |
Jul 31, 2023 | 51.10 | 51.88 | 51.10 | 51.75 | 1,069 | +0.67(+1.31%) |
Jul 28, 2023 | 50.67 | 51.08 | 50.67 | 51.08 | 548 | +0.90(+1.79%) |
Jul 27, 2023 | 51.08 | 51.25 | 50.17 | 50.18 | 1,585 | -0.44(-0.86%) |
Jul 26, 2023 | 50.48 | 50.62 | 50.48 | 50.62 | 651 | +0.11(+0.22%) |
Jul 25, 2023 | 50.18 | 50.66 | 50.18 | 50.51 | 3,201 | +0.31(+0.62%) |
Jul 24, 2023 | 50.29 | 50.29 | 50.20 | 50.20 | 597 | -0.14(-0.28%) |
Jul 21, 2023 | 50.46 | 50.77 | 50.26 | 50.34 | 3,522 | -0.00(-0.01%) |
Jul 20, 2023 | 51.32 | 51.32 | 50.25 | 50.34 | 1,510 | -1.67(-3.21%) |
Jul 19, 2023 | 51.83 | 52.61 | 51.83 | 52.01 | 2,361 | +0.53(+1.04%) |
Jul 18, 2023 | 51.02 | 51.61 | 51.02 | 51.47 | 1,438 | +0.55(+1.08%) |
Jul 17, 2023 | 50.59 | 51.10 | 50.59 | 50.92 | 1,083 | +0.54(+1.07%) |
Jul 14, 2023 | 50.79 | 50.79 | 50.35 | 50.38 | 656 | -0.60(-1.17%) |
Jul 13, 2023 | 50.12 | 50.98 | 50.12 | 50.98 | 1,122 | +1.20(+2.40%) |
Jul 12, 2023 | 49.94 | 49.94 | 49.64 | 49.78 | 1,706 | +0.06(+0.12%) |
Jul 11, 2023 | 49.24 | 49.72 | 49.24 | 49.72 | 2,198 | +0.75(+1.53%) |
Jul 10, 2023 | 48.72 | 48.97 | 48.72 | 48.97 | 1,083 | +0.72(+1.49%) |
Jul 07, 2023 | 47.82 | 48.80 | 47.82 | 48.25 | 1,715 | +0.27(+0.56%) |
Jul 06, 2023 | 47.65 | 47.98 | 47.65 | 47.98 | 788 | -0.96(-1.96%) |
Jul 05, 2023 | 48.83 | 48.94 | 48.81 | 48.94 | 657 | -0.01(-0.01%) |