Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 45.01 | 45.89 | 44.61 | 45.60 | 145,099 | +0.62(+1.38%) |
Apr 29, 2024 | 45.33 | 45.73 | 44.93 | 44.98 | 131,270 | -0.58(-1.27%) |
Apr 26, 2024 | 45.67 | 46.90 | 45.28 | 45.56 | 192,898 | -0.26(-0.57%) |
Apr 25, 2024 | 49.03 | 50.01 | 44.88 | 45.82 | 287,241 | -5.10(-10.02%) |
Apr 24, 2024 | 50.65 | 51.17 | 50.52 | 50.92 | 100,272 | +0.02(+0.04%) |
Apr 23, 2024 | 51.25 | 51.55 | 50.85 | 50.90 | 96,774 | -0.27(-0.53%) |
Apr 22, 2024 | 50.90 | 51.80 | 50.88 | 51.17 | 132,080 | +0.29(+0.57%) |
Apr 19, 2024 | 50.09 | 51.01 | 50.07 | 50.88 | 137,138 | +0.87(+1.74%) |
Apr 18, 2024 | 48.62 | 50.03 | 48.62 | 50.01 | 216,046 | +1.36(+2.80%) |
Apr 17, 2024 | 48.81 | 49.00 | 48.30 | 48.65 | 151,550 | -0.20(-0.41%) |
Apr 16, 2024 | 48.25 | 48.90 | 48.04 | 48.85 | 100,383 | +0.53(+1.10%) |
Apr 15, 2024 | 47.72 | 48.50 | 47.72 | 48.32 | 100,011 | +0.56(+1.17%) |
Apr 12, 2024 | 47.53 | 48.00 | 47.50 | 47.76 | 121,369 | +0.24(+0.51%) |
Apr 11, 2024 | 47.60 | 47.98 | 46.81 | 47.52 | 133,642 | -0.13(-0.27%) |
Apr 10, 2024 | 47.37 | 47.76 | 47.12 | 47.65 | 104,143 | -0.32(-0.67%) |
Apr 09, 2024 | 47.51 | 47.99 | 47.27 | 47.97 | 85,478 | +0.44(+0.93%) |
Apr 08, 2024 | 47.56 | 47.96 | 47.50 | 47.53 | 112,583 | -0.04(-0.08%) |
Apr 05, 2024 | 47.96 | 48.33 | 47.57 | 47.57 | 86,646 | -0.39(-0.81%) |
Apr 04, 2024 | 48.74 | 48.74 | 47.69 | 47.96 | 83,679 | -0.43(-0.89%) |
Apr 03, 2024 | 48.44 | 48.58 | 48.01 | 48.39 | 109,475 | -0.05(-0.10%) |
Apr 02, 2024 | 48.66 | 48.81 | 48.24 | 48.44 | 139,756 | -0.60(-1.22%) |
Apr 01, 2024 | 50.35 | 50.49 | 49.04 | 49.04 | 87,225 | -1.13(-2.25%) |
Mar 28, 2024 | 50.07 | 50.41 | 49.84 | 50.17 | 194,645 | +0.48(+0.97%) |
Mar 27, 2024 | 49.72 | 50.01 | 49.59 | 49.69 | 143,476 | +0.30(+0.61%) |
Mar 26, 2024 | 49.64 | 49.69 | 49.30 | 49.39 | 249,543 | +0.12(+0.24%) |
Mar 25, 2024 | 50.10 | 50.16 | 49.27 | 49.27 | 75,771 | -0.54(-1.08%) |
Mar 22, 2024 | 50.67 | 50.73 | 49.52 | 49.81 | 138,529 | -0.63(-1.25%) |
Mar 21, 2024 | 50.80 | 51.06 | 50.29 | 50.44 | 154,892 | -0.05(-0.10%) |
Mar 20, 2024 | 50.52 | 50.83 | 50.18 | 50.49 | 134,114 | -0.01(-0.02%) |
Mar 19, 2024 | 50.20 | 50.68 | 50.20 | 50.50 | 181,701 | +0.37(+0.74%) |
Mar 18, 2024 | 50.51 | 51.11 | 49.98 | 50.13 | 180,151 | -0.40(-0.79%) |
Mar 15, 2024 | 50.26 | 51.23 | 50.26 | 50.53 | 1,017,565 | -0.08(-0.16%) |
Mar 14, 2024 | 52.00 | 52.03 | 50.60 | 50.61 | 163,526 | -1.25(-2.41%) |
Mar 13, 2024 | 52.45 | 52.69 | 51.63 | 51.86 | 125,635 | -0.32(-0.61%) |
Mar 12, 2024 | 52.26 | 52.63 | 51.50 | 52.18 | 168,667 | -0.26(-0.50%) |
Mar 11, 2024 | 52.54 | 52.80 | 52.21 | 52.44 | 108,773 | -0.29(-0.55%) |
Mar 08, 2024 | 52.81 | 53.11 | 52.42 | 52.73 | 111,550 | +0.23(+0.44%) |
Mar 07, 2024 | 53.30 | 53.34 | 52.50 | 52.50 | 95,729 | -0.46(-0.87%) |
Mar 06, 2024 | 52.71 | 53.18 | 52.08 | 52.96 | 127,177 | +0.62(+1.18%) |
Mar 05, 2024 | 52.60 | 52.95 | 52.31 | 52.34 | 116,234 | -0.40(-0.75%) |
Mar 04, 2024 | 52.48 | 54.42 | 52.48 | 52.74 | 213,856 | +0.91(+1.76%) |
Mar 01, 2024 | 52.45 | 52.53 | 51.81 | 51.83 | 99,137 | -0.57(-1.08%) |
Feb 29, 2024 | 52.75 | 52.78 | 52.04 | 52.39 | 134,859 | -0.10(-0.19%) |
Feb 28, 2024 | 52.54 | 52.74 | 51.79 | 52.49 | 132,597 | -0.02(-0.04%) |
Feb 27, 2024 | 51.64 | 52.58 | 51.03 | 52.51 | 161,736 | +0.92(+1.79%) |
Feb 26, 2024 | 50.41 | 51.59 | 50.00 | 51.59 | 162,292 | +1.17(+2.32%) |
Feb 23, 2024 | 50.14 | 51.13 | 49.78 | 50.42 | 163,177 | +0.25(+0.49%) |
Feb 22, 2024 | 48.36 | 50.43 | 48.36 | 50.17 | 188,015 | +1.41(+2.89%) |
Feb 21, 2024 | 49.36 | 49.52 | 48.67 | 48.76 | 232,226 | -0.75(-1.52%) |
Feb 20, 2024 | 49.54 | 50.14 | 49.26 | 49.51 | 119,512 | -0.39(-0.78%) |
Feb 16, 2024 | 50.01 | 50.43 | 49.70 | 49.90 | 156,892 | -0.34(-0.67%) |
Feb 15, 2024 | 49.40 | 50.55 | 49.36 | 50.24 | 124,596 | +1.15(+2.35%) |
Feb 14, 2024 | 49.26 | 49.54 | 48.73 | 49.09 | 103,143 | +0.18(+0.37%) |
Feb 13, 2024 | 50.08 | 50.13 | 48.73 | 48.91 | 110,726 | -1.53(-3.03%) |
Feb 12, 2024 | 49.60 | 50.76 | 49.60 | 50.44 | 98,941 | +0.99(+2.01%) |
Feb 09, 2024 | 48.83 | 49.67 | 48.66 | 49.44 | 74,126 | +0.77(+1.59%) |
Feb 08, 2024 | 48.51 | 48.77 | 48.23 | 48.67 | 62,432 | +0.20(+0.41%) |
Feb 07, 2024 | 48.57 | 48.72 | 48.24 | 48.47 | 55,276 | -0.09(-0.18%) |
Feb 06, 2024 | 48.23 | 49.13 | 48.23 | 48.56 | 82,629 | +0.14(+0.29%) |
Feb 05, 2024 | 48.51 | 48.94 | 48.01 | 48.42 | 94,781 | -0.30(-0.61%) |
Feb 02, 2024 | 48.73 | 49.06 | 48.44 | 48.72 | 79,428 | -0.38(-0.77%) |
Feb 01, 2024 | 49.28 | 49.71 | 48.09 | 49.10 | 266,622 | -0.40(-0.80%) |
Jan 31, 2024 | 48.83 | 51.19 | 48.83 | 49.49 | 234,607 | +0.62(+1.26%) |
Jan 30, 2024 | 48.38 | 48.92 | 48.21 | 48.88 | 61,624 | +0.48(+0.98%) |
Jan 29, 2024 | 48.49 | 48.91 | 48.09 | 48.40 | 82,600 | -0.26(-0.53%) |
Jan 26, 2024 | 48.01 | 48.69 | 48.01 | 48.66 | 91,956 | +0.60(+1.24%) |
Jan 25, 2024 | 48.24 | 48.37 | 47.83 | 48.06 | 62,233 | -0.08(-0.17%) |
Jan 24, 2024 | 48.35 | 48.68 | 48.11 | 48.14 | 63,790 | -0.01(-0.02%) |
Jan 23, 2024 | 48.45 | 48.77 | 47.92 | 48.15 | 76,105 | -0.20(-0.41%) |
Jan 22, 2024 | 47.63 | 48.40 | 47.63 | 48.35 | 78,315 | +0.88(+1.86%) |
Jan 19, 2024 | 46.98 | 47.49 | 46.97 | 47.47 | 91,145 | +0.54(+1.14%) |
Jan 18, 2024 | 46.58 | 47.04 | 46.39 | 46.93 | 92,714 | +0.32(+0.68%) |
Jan 17, 2024 | 46.24 | 46.98 | 46.15 | 46.61 | 112,498 | +0.20(+0.43%) |
Jan 16, 2024 | 46.16 | 47.16 | 46.01 | 46.42 | 135,616 | +0.33(+0.71%) |
Jan 12, 2024 | 46.26 | 46.35 | 45.82 | 46.09 | 68,286 | +0.07(+0.15%) |
Jan 11, 2024 | 45.98 | 46.43 | 45.32 | 46.02 | 85,990 | +0.09(+0.19%) |
Jan 10, 2024 | 45.85 | 46.15 | 45.73 | 45.93 | 65,283 | -0.11(-0.24%) |
Jan 09, 2024 | 46.17 | 46.22 | 45.58 | 46.04 | 60,148 | -0.38(-0.81%) |
Jan 08, 2024 | 46.25 | 46.50 | 45.92 | 46.42 | 83,696 | +0.07(+0.15%) |
Jan 05, 2024 | 46.47 | 46.89 | 46.31 | 46.35 | 88,408 | -0.18(-0.38%) |
Jan 04, 2024 | 46.53 | 47.02 | 46.43 | 46.52 | 94,712 | +0.22(+0.47%) |
Jan 03, 2024 | 46.67 | 47.40 | 46.31 | 46.31 | 104,790 | -0.37(-0.79%) |
Jan 02, 2024 | 46.58 | 47.11 | 46.53 | 46.67 | 84,303 | +0.22(+0.47%) |
Dec 29, 2023 | 46.82 | 46.82 | 46.35 | 46.46 | 65,087 | -0.31(-0.66%) |
Dec 28, 2023 | 46.94 | 47.18 | 46.76 | 46.76 | 61,230 | -0.09(-0.19%) |
Dec 27, 2023 | 46.93 | 46.93 | 46.55 | 46.85 | 105,612 | +0.02(+0.04%) |
Dec 26, 2023 | 47.12 | 47.14 | 46.73 | 46.83 | 66,303 | -0.18(-0.38%) |
Dec 22, 2023 | 46.56 | 47.17 | 46.47 | 47.01 | 111,554 | +0.73(+1.59%) |
Dec 21, 2023 | 46.23 | 46.46 | 45.50 | 46.28 | 99,903 | +0.10(+0.22%) |
Dec 20, 2023 | 46.32 | 46.89 | 45.75 | 46.18 | 137,595 | -0.13(-0.28%) |
Dec 19, 2023 | 46.31 | 46.56 | 46.06 | 46.31 | 127,565 | +0.09(+0.19%) |
Dec 18, 2023 | 45.17 | 46.49 | 45.14 | 46.22 | 201,589 | +1.09(+2.42%) |
Dec 15, 2023 | 46.83 | 46.87 | 45.03 | 45.12 | 382,652 | -1.45(-3.11%) |
Dec 14, 2023 | 47.98 | 47.98 | 46.42 | 46.57 | 119,284 | -1.08(-2.27%) |
Dec 13, 2023 | 47.51 | 47.95 | 47.11 | 47.66 | 286,999 | +0.27(+0.57%) |
Dec 12, 2023 | 47.67 | 47.83 | 47.35 | 47.39 | 117,846 | -0.23(-0.48%) |
Dec 11, 2023 | 47.57 | 47.92 | 47.20 | 47.62 | 79,209 | +0.09(+0.19%) |
Dec 08, 2023 | 47.05 | 47.54 | 46.76 | 47.53 | 64,413 | +0.28(+0.59%) |
Dec 07, 2023 | 47.17 | 47.43 | 46.61 | 47.25 | 129,933 | -0.08(-0.17%) |
Dec 06, 2023 | 48.12 | 48.39 | 47.15 | 47.33 | 87,177 | -0.36(-0.75%) |
Dec 05, 2023 | 47.86 | 48.26 | 47.64 | 47.69 | 116,618 | -0.47(-0.97%) |
Dec 04, 2023 | 47.61 | 48.38 | 47.57 | 48.15 | 147,724 | +0.48(+1.00%) |
Dec 01, 2023 | 47.76 | 48.43 | 47.31 | 47.68 | 125,867 | -0.15(-0.31%) |
Nov 30, 2023 | 47.32 | 48.00 | 46.93 | 47.83 | 135,306 | +0.20(+0.42%) |
Nov 29, 2023 | 48.07 | 48.41 | 47.50 | 47.63 | 189,885 | -0.24(-0.50%) |
Nov 28, 2023 | 48.02 | 48.65 | 47.83 | 47.87 | 140,931 | -0.25(-0.52%) |
Nov 27, 2023 | 47.77 | 48.38 | 47.52 | 48.11 | 130,328 | +0.64(+1.36%) |
Nov 24, 2023 | 47.46 | 47.94 | 47.40 | 47.47 | 135,219 | +0.18(+0.39%) |
Nov 22, 2023 | 46.79 | 47.34 | 46.71 | 47.29 | 90,713 | +0.65(+1.40%) |
Nov 21, 2023 | 46.14 | 46.86 | 45.93 | 46.63 | 79,391 | +0.50(+1.08%) |
Nov 20, 2023 | 46.13 | 46.42 | 45.73 | 46.14 | 64,548 | +0.38(+0.82%) |
Nov 17, 2023 | 45.80 | 46.29 | 45.47 | 45.76 | 111,383 | +0.06(+0.12%) |
Nov 16, 2023 | 45.93 | 46.12 | 45.62 | 45.71 | 74,742 | -0.46(-1.00%) |
Nov 15, 2023 | 46.41 | 46.67 | 46.03 | 46.17 | 81,353 | -0.29(-0.63%) |
Nov 14, 2023 | 45.89 | 46.66 | 45.33 | 46.46 | 141,997 | +0.97(+2.12%) |
Nov 13, 2023 | 45.98 | 46.02 | 45.25 | 45.49 | 107,884 | -0.83(-1.79%) |
Nov 10, 2023 | 46.39 | 46.58 | 45.76 | 46.32 | 105,774 | +0.04(+0.08%) |
Nov 09, 2023 | 46.95 | 46.98 | 45.96 | 46.28 | 96,876 | -0.36(-0.77%) |
Nov 08, 2023 | 47.07 | 47.07 | 46.11 | 46.64 | 64,965 | -0.20(-0.43%) |
Nov 07, 2023 | 47.29 | 47.29 | 46.52 | 46.85 | 68,960 | -0.31(-0.66%) |
Nov 06, 2023 | 47.28 | 47.38 | 46.59 | 47.16 | 64,844 | -0.27(-0.56%) |
Nov 03, 2023 | 47.50 | 47.77 | 46.96 | 47.42 | 78,881 | +0.50(+1.06%) |
Nov 02, 2023 | 46.97 | 47.04 | 46.21 | 46.93 | 81,681 | +0.32(+0.69%) |
Nov 01, 2023 | 46.76 | 46.87 | 46.49 | 46.61 | 58,436 | -0.26(-0.55%) |
Oct 31, 2023 | 46.86 | 47.08 | 46.41 | 46.86 | 57,656 | +0.17(+0.37%) |
Oct 30, 2023 | 46.43 | 46.89 | 46.21 | 46.69 | 61,859 | +0.51(+1.12%) |
Oct 27, 2023 | 46.59 | 46.59 | 45.57 | 46.17 | 71,774 | -0.71(-1.51%) |
Oct 26, 2023 | 48.50 | 49.59 | 45.89 | 46.88 | 165,379 | -1.33(-2.77%) |
Oct 25, 2023 | 47.82 | 48.57 | 47.82 | 48.22 | 65,691 | +0.47(+0.98%) |
Oct 24, 2023 | 48.06 | 48.73 | 47.73 | 47.75 | 68,106 | -0.36(-0.75%) |
Oct 23, 2023 | 48.41 | 48.57 | 47.99 | 48.11 | 65,196 | -0.30(-0.63%) |
Oct 20, 2023 | 48.93 | 49.03 | 48.11 | 48.41 | 89,145 | -0.45(-0.92%) |
Oct 19, 2023 | 48.85 | 48.94 | 48.50 | 48.86 | 83,051 | -0.07(-0.15%) |
Oct 18, 2023 | 49.16 | 49.41 | 48.85 | 48.93 | 60,906 | -0.37(-0.75%) |
Oct 17, 2023 | 48.53 | 49.54 | 48.53 | 49.30 | 83,343 | +0.74(+1.51%) |
Oct 16, 2023 | 47.74 | 48.92 | 48.05 | 48.57 | 63,613 | +0.85(+1.77%) |
Oct 13, 2023 | 47.00 | 47.79 | 47.00 | 47.72 | 105,579 | +0.93(+1.98%) |
Oct 12, 2023 | 47.10 | 47.28 | 46.44 | 46.79 | 40,268 | -0.34(-0.72%) |
Oct 11, 2023 | 46.81 | 47.35 | 46.72 | 47.13 | 85,267 | +0.35(+0.75%) |
Oct 10, 2023 | 47.49 | 47.49 | 46.74 | 46.78 | 59,701 | -0.72(-1.51%) |
Oct 09, 2023 | 46.88 | 47.54 | 46.34 | 47.50 | 71,033 | +0.38(+0.80%) |
Oct 06, 2023 | 46.88 | 47.66 | 46.88 | 47.12 | 58,354 | +0.15(+0.31%) |
Oct 05, 2023 | 46.37 | 47.33 | 46.37 | 46.97 | 66,427 | +0.55(+1.19%) |
Oct 04, 2023 | 45.85 | 46.65 | 45.82 | 46.42 | 81,029 | +0.24(+0.52%) |
Oct 03, 2023 | 45.50 | 46.24 | 45.08 | 46.18 | 69,322 | +0.65(+1.43%) |
Oct 02, 2023 | 45.74 | 45.80 | 44.90 | 45.53 | 81,443 | -0.51(-1.10%) |
Sep 29, 2023 | 46.56 | 46.79 | 45.55 | 46.04 | 107,029 | -0.44(-0.95%) |
Sep 28, 2023 | 46.40 | 46.79 | 46.37 | 46.48 | 126,502 | +0.13(+0.28%) |
Sep 27, 2023 | 46.81 | 47.12 | 46.16 | 46.35 | 66,853 | -0.54(-1.16%) |
Sep 26, 2023 | 47.21 | 47.82 | 46.77 | 46.89 | 98,500 | -0.60(-1.26%) |
Sep 25, 2023 | 47.33 | 47.59 | 47.29 | 47.49 | 47,799 | +0.15(+0.31%) |
Sep 22, 2023 | 47.14 | 47.80 | 47.14 | 47.34 | 76,116 | +0.12(+0.25%) |
Sep 21, 2023 | 47.24 | 47.62 | 47.22 | 47.22 | 60,523 | -0.08(-0.18%) |
Sep 20, 2023 | 47.45 | 47.82 | 47.31 | 47.31 | 59,403 | +0.01(+0.02%) |
Sep 19, 2023 | 46.88 | 47.68 | 46.88 | 47.30 | 110,012 | +0.29(+0.61%) |
Sep 18, 2023 | 47.01 | 47.45 | 46.77 | 47.01 | 57,436 | +0.18(+0.39%) |
Sep 15, 2023 | 47.49 | 47.49 | 46.52 | 46.83 | 592,270 | -0.59(-1.24%) |
Sep 14, 2023 | 46.56 | 47.45 | 46.56 | 47.42 | 68,740 | +1.06(+2.28%) |
Sep 13, 2023 | 46.40 | 46.40 | 46.05 | 46.36 | 58,238 | +0.04(+0.08%) |
Sep 12, 2023 | 47.12 | 47.42 | 46.28 | 46.32 | 108,554 | -1.08(-2.27%) |
Sep 11, 2023 | 47.11 | 47.43 | 46.85 | 47.40 | 65,521 | +0.36(+0.76%) |
Sep 08, 2023 | 47.65 | 47.96 | 46.82 | 47.04 | 55,358 | -0.38(-0.80%) |
Sep 07, 2023 | 47.72 | 48.80 | 47.25 | 47.42 | 86,443 | -0.12(-0.25%) |
Sep 06, 2023 | 47.32 | 48.03 | 47.16 | 47.54 | 78,300 | +0.28(+0.60%) |
Sep 05, 2023 | 47.60 | 47.60 | 46.33 | 47.25 | 138,407 | -0.56(-1.17%) |
Sep 01, 2023 | 47.48 | 48.28 | 47.48 | 47.81 | 84,515 | +0.49(+1.04%) |
Aug 31, 2023 | 47.42 | 47.75 | 47.30 | 47.32 | 79,976 | -0.16(-0.35%) |
Aug 30, 2023 | 47.32 | 47.77 | 47.14 | 47.48 | 56,128 | +0.11(+0.23%) |
Aug 29, 2023 | 47.01 | 47.39 | 46.91 | 47.37 | 74,690 | +0.28(+0.60%) |
Aug 28, 2023 | 46.76 | 47.64 | 46.34 | 47.09 | 97,458 | +0.21(+0.45%) |
Aug 25, 2023 | 47.01 | 47.36 | 46.61 | 46.88 | 55,837 | -0.19(-0.41%) |
Aug 24, 2023 | 47.20 | 48.13 | 46.86 | 47.07 | 95,660 | -0.38(-0.81%) |
Aug 23, 2023 | 47.44 | 48.12 | 47.12 | 47.45 | 121,467 | -0.13(-0.27%) |
Aug 22, 2023 | 47.59 | 47.91 | 47.22 | 47.58 | 55,221 | -0.16(-0.34%) |
Aug 21, 2023 | 48.25 | 48.28 | 47.65 | 47.75 | 44,075 | -0.52(-1.08%) |
Aug 18, 2023 | 47.97 | 49.06 | 47.97 | 48.27 | 74,352 | +0.17(+0.36%) |
Aug 17, 2023 | 48.20 | 48.46 | 48.05 | 48.09 | 54,367 | -0.06(-0.13%) |
Aug 16, 2023 | 48.30 | 48.66 | 48.15 | 48.16 | 38,187 | +0.02(+0.04%) |
Aug 15, 2023 | 47.71 | 48.35 | 47.54 | 48.14 | 73,693 | +0.11(+0.23%) |
Aug 14, 2023 | 48.15 | 48.15 | 47.32 | 48.03 | 59,713 | -0.07(-0.15%) |
Aug 11, 2023 | 48.15 | 48.49 | 47.97 | 48.10 | 44,818 | -0.11(-0.23%) |
Aug 10, 2023 | 49.09 | 49.34 | 48.11 | 48.21 | 71,005 | -0.90(-1.82%) |
Aug 09, 2023 | 49.34 | 49.61 | 48.97 | 49.11 | 157,746 | -0.32(-0.65%) |
Aug 08, 2023 | 49.37 | 49.64 | 48.97 | 49.43 | 60,565 | -0.16(-0.33%) |
Aug 07, 2023 | 49.10 | 50.12 | 49.09 | 49.59 | 85,514 | +0.37(+0.76%) |
Aug 04, 2023 | 48.78 | 49.39 | 48.52 | 49.22 | 80,256 | +0.26(+0.52%) |
Aug 03, 2023 | 48.57 | 49.20 | 48.17 | 48.96 | 86,799 | +0.02(+0.04%) |
Aug 02, 2023 | 48.01 | 49.32 | 48.01 | 48.94 | 115,257 | +0.66(+1.36%) |
Aug 01, 2023 | 47.71 | 48.33 | 47.39 | 48.28 | 83,268 | +0.68(+1.42%) |
Jul 31, 2023 | 48.08 | 48.73 | 46.33 | 47.61 | 173,592 | -0.60(-1.25%) |
Jul 28, 2023 | 50.62 | 50.62 | 47.46 | 48.21 | 225,870 | -2.67(-5.24%) |
Jul 27, 2023 | 51.21 | 51.65 | 49.98 | 50.88 | 94,489 | -0.26(-0.52%) |
Jul 26, 2023 | 50.28 | 51.48 | 50.28 | 51.14 | 120,878 | +0.76(+1.50%) |
Jul 25, 2023 | 49.90 | 50.57 | 49.44 | 50.39 | 85,572 | +0.24(+0.47%) |
Jul 24, 2023 | 49.59 | 50.21 | 49.28 | 50.15 | 58,550 | +0.54(+1.09%) |
Jul 21, 2023 | 49.66 | 49.75 | 49.41 | 49.61 | 77,300 | +0.11(+0.22%) |
Jul 20, 2023 | 49.42 | 49.84 | 48.78 | 49.50 | 96,625 | +0.31(+0.63%) |
Jul 19, 2023 | 48.74 | 49.33 | 48.63 | 49.19 | 66,796 | +0.27(+0.56%) |
Jul 18, 2023 | 48.40 | 48.96 | 48.18 | 48.91 | 67,167 | +0.48(+0.98%) |
Jul 17, 2023 | 48.00 | 48.76 | 48.00 | 48.44 | 45,774 | +0.44(+0.91%) |
Jul 14, 2023 | 47.80 | 48.00 | 47.09 | 48.00 | 53,448 | +0.18(+0.38%) |
Jul 13, 2023 | 47.77 | 47.93 | 47.42 | 47.82 | 53,717 | -0.07(-0.15%) |
Jul 12, 2023 | 47.99 | 48.22 | 47.60 | 47.89 | 66,698 | +0.32(+0.67%) |
Jul 11, 2023 | 47.97 | 48.07 | 47.08 | 47.57 | 52,756 | -0.23(-0.48%) |
Jul 10, 2023 | 48.38 | 48.99 | 47.77 | 47.80 | 46,547 | -0.65(-1.34%) |
Jul 07, 2023 | 48.43 | 49.06 | 48.40 | 48.45 | 83,622 | +0.04(+0.08%) |
Jul 06, 2023 | 48.17 | 48.60 | 47.96 | 48.41 | 61,240 | +0.08(+0.17%) |
Jul 05, 2023 | 48.52 | 48.76 | 47.54 | 48.33 | 99,255 | -0.29(-0.60%) |
Jul 03, 2023 | 48.58 | 49.02 | 48.58 | 48.62 | 20,009 | -0.08(-0.17%) |
Jun 30, 2023 | 48.78 | 49.10 | 48.48 | 48.70 | 138,530 | +0.16(+0.32%) |
Jun 29, 2023 | 47.87 | 48.60 | 47.87 | 48.55 | 87,037 | +0.78(+1.63%) |
Jun 28, 2023 | 48.28 | 48.28 | 47.26 | 47.77 | 90,945 | -0.33(-0.68%) |
Jun 27, 2023 | 48.14 | 48.64 | 47.96 | 48.10 | 51,823 | +0.05(+0.11%) |
Jun 26, 2023 | 47.72 | 48.16 | 47.38 | 48.05 | 122,216 | +0.37(+0.79%) |
Jun 23, 2023 | 48.21 | 48.60 | 46.80 | 47.67 | 765,660 | -0.72(-1.49%) |
Jun 22, 2023 | 48.18 | 48.52 | 47.68 | 48.39 | 118,513 | +0.10(+0.21%) |
Jun 21, 2023 | 48.39 | 48.61 | 47.73 | 48.29 | 74,903 | -0.10(-0.21%) |
Jun 20, 2023 | 48.79 | 48.99 | 47.91 | 48.39 | 84,521 | -0.25(-0.51%) |
Jun 16, 2023 | 49.20 | 49.20 | 48.15 | 48.64 | 286,607 | -0.11(-0.22%) |
Jun 15, 2023 | 47.89 | 48.75 | 47.59 | 48.75 | 117,555 | -2.29(-4.49%) |
May 08, 2023 | 51.33 | 51.54 | 50.78 | 51.04 | 62,294 | -0.28(-0.55%) |
May 05, 2023 | 51.29 | 51.81 | 50.63 | 51.32 | 118,623 | +0.62(+1.22%) |
May 04, 2023 | 50.38 | 50.77 | 49.72 | 50.71 | 72,365 | +0.14(+0.27%) |
May 03, 2023 | 50.57 | 51.12 | 50.47 | 50.57 | 88,674 | +0.20(+0.40%) |
May 02, 2023 | 50.28 | 50.47 | 49.54 | 50.37 | 84,498 | -0.25(-0.48%) |