Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 46.86 | 47.18 | 46.59 | 47.12 | 885,373 | +0.54(+1.16%) |
May 30, 2024 | 46.14 | 46.74 | 46.14 | 46.58 | 586,085 | +0.66(+1.44%) |
May 29, 2024 | 45.51 | 46.06 | 45.38 | 45.92 | 626,002 | -0.06(-0.13%) |
May 28, 2024 | 46.42 | 46.57 | 45.97 | 45.98 | 536,593 | -0.17(-0.37%) |
May 24, 2024 | 46.62 | 46.77 | 46.11 | 46.15 | 729,466 | -0.12(-0.26%) |
May 23, 2024 | 48.05 | 48.05 | 46.23 | 46.27 | 961,100 | -1.73(-3.60%) |
May 22, 2024 | 48.13 | 48.21 | 47.77 | 48.00 | 593,263 | -0.19(-0.39%) |
May 21, 2024 | 47.80 | 48.24 | 47.76 | 48.19 | 492,373 | +0.17(+0.35%) |
May 20, 2024 | 47.87 | 48.33 | 47.73 | 48.02 | 835,448 | -0.04(-0.08%) |
May 17, 2024 | 48.22 | 48.43 | 47.78 | 48.06 | 576,973 | -0.18(-0.37%) |
May 16, 2024 | 48.08 | 48.75 | 48.01 | 48.24 | 654,488 | +0.10(+0.21%) |
May 15, 2024 | 48.57 | 48.91 | 48.00 | 48.14 | 798,610 | +0.22(+0.46%) |
May 14, 2024 | 47.84 | 48.11 | 47.45 | 47.92 | 827,360 | +0.50(+1.05%) |
May 13, 2024 | 48.06 | 48.14 | 47.27 | 47.42 | 2,198,646 | -0.30(-0.63%) |
May 10, 2024 | 48.24 | 48.24 | 47.45 | 47.72 | 438,721 | -0.40(-0.83%) |
May 09, 2024 | 47.55 | 48.34 | 47.50 | 48.12 | 671,168 | +0.74(+1.56%) |
May 08, 2024 | 47.18 | 47.49 | 46.66 | 47.38 | 601,381 | -0.02(-0.04%) |
May 07, 2024 | 47.27 | 47.59 | 47.01 | 47.40 | 1,037,319 | +0.43(+0.92%) |
May 06, 2024 | 47.51 | 47.65 | 46.60 | 46.97 | 559,693 | -0.28(-0.59%) |
May 03, 2024 | 47.51 | 47.96 | 47.18 | 47.25 | 1,405,089 | +0.58(+1.24%) |
May 02, 2024 | 46.38 | 46.89 | 45.84 | 46.67 | 913,594 | +0.65(+1.41%) |
May 01, 2024 | 45.65 | 47.10 | 45.50 | 46.02 | 777,129 | +0.60(+1.32%) |
Apr 30, 2024 | 46.02 | 46.42 | 45.42 | 45.42 | 1,255,713 | -1.07(-2.30%) |
Apr 29, 2024 | 46.37 | 46.59 | 46.07 | 46.49 | 713,674 | +0.49(+1.07%) |
Apr 26, 2024 | 46.10 | 46.38 | 45.95 | 46.00 | 767,758 | -0.04(-0.09%) |
Apr 25, 2024 | 45.50 | 46.06 | 45.23 | 46.04 | 1,377,631 | +0.01(+0.02%) |
Apr 24, 2024 | 46.02 | 46.40 | 45.84 | 46.03 | 1,204,551 | -0.44(-0.95%) |
Apr 23, 2024 | 45.90 | 46.62 | 45.78 | 46.47 | 1,030,941 | +0.67(+1.46%) |
Apr 22, 2024 | 45.66 | 46.01 | 45.29 | 45.80 | 1,045,995 | +0.17(+0.37%) |
Apr 19, 2024 | 46.19 | 46.19 | 45.10 | 45.63 | 2,110,461 | -0.44(-0.96%) |
Apr 18, 2024 | 48.65 | 48.65 | 45.81 | 46.07 | 2,362,509 | -2.53(-5.21%) |
Apr 17, 2024 | 49.95 | 50.06 | 48.40 | 48.60 | 2,168,980 | -1.85(-3.67%) |
Apr 16, 2024 | 50.31 | 51.01 | 50.02 | 50.45 | 1,347,391 | -0.12(-0.24%) |
Apr 15, 2024 | 51.57 | 51.57 | 50.18 | 50.57 | 855,511 | -0.63(-1.23%) |
Apr 12, 2024 | 51.62 | 51.94 | 51.09 | 51.20 | 1,094,467 | -0.58(-1.12%) |
Apr 11, 2024 | 52.18 | 52.24 | 51.41 | 51.78 | 1,712,077 | -0.04(-0.08%) |
Apr 10, 2024 | 51.88 | 52.45 | 51.20 | 51.82 | 1,154,820 | -1.46(-2.74%) |
Apr 09, 2024 | 52.81 | 53.52 | 52.66 | 53.28 | 1,307,548 | +0.65(+1.24%) |
Apr 08, 2024 | 51.83 | 52.75 | 51.80 | 52.63 | 1,152,584 | +1.04(+2.02%) |
Apr 05, 2024 | 51.06 | 51.64 | 50.80 | 51.59 | 925,186 | +0.36(+0.70%) |
Apr 04, 2024 | 51.71 | 52.00 | 51.01 | 51.23 | 683,981 | +0.05(+0.10%) |
Apr 03, 2024 | 51.12 | 51.43 | 50.80 | 51.18 | 709,312 | -0.04(-0.08%) |
Apr 02, 2024 | 51.25 | 51.46 | 50.88 | 51.22 | 755,979 | -0.44(-0.85%) |
Apr 01, 2024 | 52.50 | 52.50 | 51.28 | 51.66 | 698,261 | -0.88(-1.67%) |
Mar 28, 2024 | 52.27 | 52.50 | 52.50 | 52.54 | 1,716,467 | +0.47(+0.90%) |
Mar 27, 2024 | 50.98 | 52.08 | 50.98 | 52.07 | 621,832 | +1.09(+2.14%) |
Mar 26, 2024 | 51.51 | 51.54 | 50.93 | 50.98 | 716,086 | -0.47(-0.91%) |
Mar 25, 2024 | 51.97 | 52.22 | 51.45 | 51.45 | 577,047 | -0.32(-0.61%) |
Mar 22, 2024 | 52.62 | 52.62 | 51.71 | 51.76 | 833,872 | -0.68(-1.29%) |
Mar 21, 2024 | 51.85 | 52.52 | 51.79 | 52.44 | 973,465 | +0.81(+1.58%) |
Mar 20, 2024 | 50.88 | 51.73 | 50.64 | 51.63 | 1,559,299 | +0.54(+1.05%) |
Mar 19, 2024 | 51.27 | 51.57 | 50.94 | 51.09 | 978,908 | -0.17(-0.33%) |
Mar 18, 2024 | 51.99 | 52.21 | 51.21 | 51.26 | 1,383,555 | -0.55(-1.05%) |
Mar 15, 2024 | 51.72 | 52.28 | 51.61 | 51.80 | 1,504,871 | -0.38(-0.72%) |
Mar 14, 2024 | 52.51 | 52.51 | 51.58 | 52.18 | 739,600 | -0.43(-0.81%) |
Mar 13, 2024 | 52.85 | 53.10 | 52.44 | 52.61 | 758,490 | -0.19(-0.36%) |
Mar 12, 2024 | 52.26 | 52.85 | 52.21 | 52.80 | 663,248 | +0.18(+0.34%) |
Mar 11, 2024 | 52.82 | 53.16 | 52.37 | 52.62 | 1,473,585 | -0.23(-0.43%) |
Mar 08, 2024 | 52.78 | 53.00 | 52.56 | 52.85 | 1,372,524 | +0.35(+0.66%) |
Mar 07, 2024 | 53.20 | 53.34 | 52.34 | 52.50 | 880,108 | -0.42(-0.79%) |
Mar 06, 2024 | 52.76 | 53.11 | 52.46 | 52.92 | 1,139,506 | +0.45(+0.85%) |
Mar 05, 2024 | 52.46 | 52.97 | 52.19 | 52.47 | 1,571,424 | -0.22(-0.41%) |
Mar 04, 2024 | 52.69 | 52.92 | 51.95 | 52.69 | 2,473,675 | -0.08(-0.15%) |
Mar 01, 2024 | 52.37 | 53.11 | 51.79 | 52.77 | 1,667,791 | +0.15(+0.28%) |
Feb 29, 2024 | 53.06 | 53.06 | 52.28 | 52.62 | 2,532,053 | +0.13(+0.25%) |
Feb 28, 2024 | 52.51 | 53.18 | 52.39 | 52.49 | 1,862,457 | -0.14(-0.26%) |
Feb 27, 2024 | 53.47 | 53.64 | 52.61 | 52.63 | 1,010,082 | -0.41(-0.77%) |
Feb 26, 2024 | 53.69 | 53.69 | 52.74 | 53.04 | 1,138,850 | -0.84(-1.57%) |
Feb 23, 2024 | 54.42 | 54.42 | 53.78 | 53.88 | 699,573 | -0.50(-0.91%) |
Feb 22, 2024 | 54.42 | 54.48 | 54.01 | 54.38 | 926,776 | -0.01(-0.02%) |
Feb 21, 2024 | 54.46 | 54.75 | 54.17 | 54.39 | 983,610 | -0.02(-0.04%) |
Feb 20, 2024 | 53.94 | 54.56 | 53.71 | 54.41 | 2,042,093 | +0.06(+0.11%) |
Feb 16, 2024 | 53.60 | 54.75 | 53.31 | 54.35 | 1,239,731 | +0.41(+0.75%) |
Feb 15, 2024 | 53.98 | 54.36 | 53.81 | 53.94 | 1,265,701 | +0.51(+0.95%) |
Feb 14, 2024 | 53.86 | 53.96 | 53.34 | 53.43 | 903,304 | -0.23(-0.43%) |
Feb 13, 2024 | 52.46 | 53.73 | 51.75 | 53.66 | 1,748,912 | -0.02(-0.04%) |
Feb 12, 2024 | 54.08 | 54.50 | 53.38 | 53.68 | 1,241,906 | -0.20(-0.37%) |
Feb 09, 2024 | 53.21 | 54.15 | 53.05 | 53.88 | 1,658,212 | +0.67(+1.25%) |
Feb 08, 2024 | 52.61 | 53.74 | 52.16 | 53.21 | 2,560,825 | +2.99(+5.95%) |
Feb 07, 2024 | 50.93 | 51.06 | 50.14 | 50.23 | 1,706,624 | -0.87(-1.71%) |
Feb 06, 2024 | 50.72 | 51.37 | 50.62 | 51.10 | 948,569 | +0.38(+0.74%) |
Feb 05, 2024 | 51.25 | 51.58 | 50.50 | 50.72 | 989,628 | -1.31(-2.52%) |
Feb 02, 2024 | 51.79 | 52.53 | 50.93 | 52.03 | 1,830,555 | -0.55(-1.04%) |
Feb 01, 2024 | 51.07 | 52.65 | 50.72 | 52.58 | 1,426,431 | +1.43(+2.79%) |
Jan 31, 2024 | 51.65 | 52.10 | 50.81 | 51.15 | 803,611 | -0.27(-0.52%) |
Jan 30, 2024 | 51.69 | 51.86 | 51.26 | 51.42 | 618,253 | -0.66(-1.26%) |
Jan 29, 2024 | 52.07 | 52.27 | 51.78 | 52.07 | 1,376,672 | +0.12(+0.23%) |
Jan 26, 2024 | 52.08 | 52.28 | 51.47 | 51.95 | 512,558 | +0.01(+0.02%) |
Jan 25, 2024 | 52.36 | 52.36 | 51.66 | 51.94 | 515,267 | +0.34(+0.65%) |
Jan 24, 2024 | 53.13 | 53.24 | 51.48 | 51.61 | 700,157 | -1.00(-1.91%) |
Jan 23, 2024 | 53.56 | 53.76 | 52.47 | 52.61 | 843,785 | -0.78(-1.47%) |
Jan 22, 2024 | 53.33 | 54.14 | 53.24 | 53.39 | 786,404 | +0.06(+0.11%) |
Jan 19, 2024 | 52.22 | 53.80 | 52.12 | 53.33 | 1,511,641 | +1.38(+2.66%) |
Jan 18, 2024 | 51.88 | 52.17 | 51.39 | 51.95 | 1,485,469 | +0.21(+0.40%) |
Jan 17, 2024 | 52.06 | 52.64 | 51.16 | 51.74 | 728,528 | -1.14(-2.16%) |
Jan 16, 2024 | 52.36 | 52.90 | 52.17 | 52.89 | 1,084,086 | +0.01(+0.02%) |
Jan 12, 2024 | 52.90 | 53.11 | 52.21 | 52.88 | 548,170 | +0.51(+0.97%) |
Jan 11, 2024 | 52.76 | 52.76 | 52.20 | 52.37 | 1,284,846 | -0.72(-1.37%) |
Jan 10, 2024 | 52.88 | 53.18 | 52.65 | 53.09 | 805,954 | +0.48(+0.91%) |
Jan 09, 2024 | 51.98 | 52.83 | 51.77 | 52.62 | 1,044,807 | +0.14(+0.26%) |
Jan 08, 2024 | 51.51 | 52.57 | 51.51 | 52.48 | 560,698 | +1.03(+2.01%) |
Jan 05, 2024 | 51.14 | 52.09 | 50.67 | 51.45 | 1,002,972 | -0.09(-0.17%) |
Jan 04, 2024 | 51.13 | 51.82 | 50.72 | 51.54 | 978,339 | +0.39(+0.76%) |
Jan 03, 2024 | 51.91 | 52.01 | 51.06 | 51.15 | 1,178,111 | -1.44(-2.74%) |
Jan 02, 2024 | 52.17 | 52.60 | 51.89 | 52.59 | 1,084,062 | +0.30(+0.57%) |
Dec 29, 2023 | 52.52 | 52.79 | 52.23 | 52.29 | 1,231,717 | -0.62(-1.16%) |
Dec 28, 2023 | 52.66 | 53.02 | 52.60 | 52.91 | 662,072 | +0.15(+0.28%) |
Dec 27, 2023 | 52.32 | 52.79 | 52.15 | 52.76 | 620,963 | +0.49(+0.94%) |
Dec 26, 2023 | 52.07 | 52.51 | 52.03 | 52.26 | 322,612 | +0.25(+0.47%) |
Dec 22, 2023 | 51.66 | 52.35 | 51.60 | 52.02 | 620,356 | +0.65(+1.27%) |
Dec 21, 2023 | 51.62 | 51.65 | 50.87 | 51.37 | 1,512,399 | +0.26(+0.50%) |
Dec 20, 2023 | 52.42 | 52.54 | 51.09 | 51.11 | 949,419 | -1.16(-2.23%) |
Dec 19, 2023 | 52.34 | 52.48 | 51.90 | 52.27 | 1,791,294 | +0.24(+0.46%) |
Dec 18, 2023 | 52.76 | 52.86 | 51.92 | 52.04 | 2,299,531 | -0.67(-1.27%) |
Dec 15, 2023 | 53.03 | 53.34 | 51.44 | 52.71 | 2,372,329 | -0.55(-1.04%) |
Dec 14, 2023 | 52.30 | 53.34 | 52.30 | 53.26 | 2,121,338 | +1.64(+3.17%) |
Dec 13, 2023 | 49.36 | 51.66 | 49.36 | 51.62 | 1,690,577 | +2.26(+4.58%) |
Dec 12, 2023 | 49.21 | 49.58 | 48.92 | 49.36 | 823,873 | +0.16(+0.32%) |
Dec 11, 2023 | 48.72 | 49.27 | 48.72 | 49.20 | 587,704 | +0.39(+0.81%) |
Dec 08, 2023 | 48.32 | 48.82 | 48.16 | 48.81 | 933,498 | +0.27(+0.55%) |
Dec 07, 2023 | 48.64 | 48.99 | 48.49 | 48.54 | 852,161 | -0.26(-0.53%) |
Dec 06, 2023 | 48.80 | 49.06 | 48.51 | 48.80 | 1,015,096 | +0.32(+0.65%) |
Dec 05, 2023 | 48.83 | 48.83 | 48.00 | 48.48 | 1,274,607 | -0.38(-0.79%) |
Dec 04, 2023 | 47.66 | 49.03 | 47.66 | 48.87 | 1,477,238 | +1.04(+2.17%) |
Dec 01, 2023 | 46.36 | 47.87 | 46.12 | 47.83 | 1,173,982 | +1.40(+3.02%) |
Nov 30, 2023 | 45.61 | 46.56 | 45.46 | 46.43 | 1,383,898 | +0.82(+1.80%) |
Nov 29, 2023 | 45.54 | 45.91 | 45.40 | 45.61 | 729,589 | +0.45(+1.01%) |
Nov 28, 2023 | 44.79 | 45.29 | 44.43 | 45.16 | 861,841 | +0.15(+0.33%) |
Nov 27, 2023 | 44.98 | 45.29 | 44.83 | 45.01 | 641,799 | -0.11(-0.24%) |
Nov 24, 2023 | 44.77 | 45.12 | 44.66 | 45.12 | 256,432 | +0.15(+0.33%) |
Nov 22, 2023 | 45.05 | 45.10 | 44.73 | 44.97 | 569,208 | +0.49(+1.11%) |
Nov 21, 2023 | 44.45 | 44.56 | 44.07 | 44.48 | 837,381 | -0.15(-0.33%) |
Nov 20, 2023 | 44.20 | 44.66 | 43.77 | 44.63 | 630,276 | +0.36(+0.80%) |
Nov 17, 2023 | 44.39 | 44.39 | 43.82 | 44.27 | 853,600 | +0.36(+0.81%) |
Nov 16, 2023 | 44.26 | 44.31 | 43.81 | 43.91 | 707,601 | -0.18(-0.40%) |
Nov 15, 2023 | 43.59 | 44.32 | 43.59 | 44.09 | 920,811 | +0.33(+0.74%) |
Nov 14, 2023 | 43.28 | 44.41 | 43.22 | 43.77 | 1,159,292 | +1.88(+4.48%) |
Nov 13, 2023 | 42.34 | 42.43 | 41.83 | 41.89 | 611,928 | -0.83(-1.94%) |
Nov 10, 2023 | 42.69 | 42.78 | 42.17 | 42.72 | 545,660 | +0.36(+0.84%) |
Nov 09, 2023 | 43.23 | 43.23 | 42.20 | 42.37 | 1,804,528 | -0.69(-1.60%) |
Nov 08, 2023 | 42.79 | 43.19 | 42.79 | 43.06 | 441,828 | +0.38(+0.88%) |
Nov 07, 2023 | 42.78 | 42.92 | 42.35 | 42.68 | 471,492 | -0.01(-0.02%) |
Nov 06, 2023 | 43.52 | 43.55 | 42.42 | 42.69 | 888,850 | -0.93(-2.13%) |
Nov 03, 2023 | 43.91 | 44.59 | 43.55 | 43.62 | 1,136,282 | +0.51(+1.19%) |
Nov 02, 2023 | 43.13 | 43.40 | 42.82 | 43.11 | 1,115,247 | +0.73(+1.72%) |
Nov 01, 2023 | 41.82 | 42.40 | 41.51 | 42.38 | 814,649 | +0.63(+1.51%) |
Oct 31, 2023 | 41.40 | 42.02 | 41.13 | 41.74 | 2,207,907 | +0.74(+1.80%) |
Oct 30, 2023 | 40.27 | 41.05 | 40.05 | 41.00 | 998,918 | +0.90(+2.24%) |
Oct 27, 2023 | 40.72 | 40.72 | 39.91 | 40.11 | 629,241 | -0.57(-1.41%) |
Oct 26, 2023 | 40.38 | 40.92 | 40.31 | 40.68 | 1,441,394 | +0.47(+1.18%) |
Oct 25, 2023 | 40.95 | 41.11 | 40.18 | 40.20 | 983,921 | -1.08(-2.61%) |
Oct 24, 2023 | 41.30 | 41.66 | 41.07 | 41.28 | 1,088,333 | +0.03(+0.07%) |
Oct 23, 2023 | 41.36 | 41.72 | 41.10 | 41.25 | 957,072 | -0.55(-1.32%) |
Oct 20, 2023 | 42.17 | 42.66 | 41.66 | 41.80 | 1,206,997 | -0.17(-0.40%) |
Oct 19, 2023 | 42.25 | 42.77 | 41.51 | 41.97 | 1,854,052 | -0.96(-2.23%) |
Oct 18, 2023 | 44.04 | 44.16 | 42.85 | 42.93 | 1,289,036 | -1.41(-3.18%) |
Oct 17, 2023 | 44.64 | 45.71 | 44.16 | 44.34 | 1,510,745 | -0.57(-1.27%) |
Oct 16, 2023 | 44.99 | 45.15 | 44.41 | 44.91 | 2,022,605 | +0.31(+0.69%) |
Oct 13, 2023 | 44.75 | 44.88 | 43.97 | 44.61 | 1,236,745 | +0.08(+0.18%) |
Oct 12, 2023 | 45.71 | 45.73 | 44.05 | 44.53 | 2,052,121 | -1.93(-4.16%) |
Oct 11, 2023 | 46.43 | 46.75 | 45.99 | 46.46 | 1,064,151 | +0.39(+0.86%) |
Oct 10, 2023 | 46.15 | 46.90 | 45.98 | 46.07 | 831,920 | -0.06(-0.13%) |
Oct 09, 2023 | 45.47 | 46.33 | 45.47 | 46.13 | 664,052 | +0.30(+0.65%) |
Oct 06, 2023 | 45.59 | 46.19 | 45.23 | 45.83 | 803,127 | -0.19(-0.41%) |
Oct 05, 2023 | 45.56 | 46.17 | 45.43 | 46.02 | 859,738 | +0.46(+1.02%) |
Oct 04, 2023 | 45.40 | 45.56 | 44.74 | 45.55 | 835,538 | +0.37(+0.81%) |
Oct 03, 2023 | 46.17 | 46.17 | 44.95 | 45.19 | 558,772 | -0.97(-2.10%) |
Oct 02, 2023 | 46.69 | 47.04 | 45.85 | 46.16 | 792,447 | -0.81(-1.72%) |
Sep 29, 2023 | 47.60 | 47.84 | 46.83 | 46.96 | 903,007 | -0.01(-0.02%) |
Sep 28, 2023 | 47.02 | 47.43 | 46.84 | 46.97 | 635,996 | +0.19(+0.40%) |
Sep 27, 2023 | 47.26 | 47.43 | 46.67 | 46.79 | 626,270 | -0.31(-0.67%) |
Sep 26, 2023 | 47.52 | 47.76 | 46.86 | 47.10 | 570,521 | -0.83(-1.74%) |
Sep 25, 2023 | 47.80 | 48.00 | 47.63 | 47.93 | 592,420 | -0.15(-0.31%) |
Sep 22, 2023 | 48.28 | 48.91 | 48.06 | 48.08 | 654,387 | -0.19(-0.39%) |
Sep 21, 2023 | 49.65 | 49.65 | 48.23 | 48.27 | 1,096,970 | -1.69(-3.38%) |
Sep 20, 2023 | 50.26 | 50.72 | 49.89 | 49.95 | 600,631 | +0.06(+0.12%) |
Sep 19, 2023 | 50.11 | 50.42 | 49.76 | 49.89 | 587,448 | -0.25(-0.49%) |
Sep 18, 2023 | 50.31 | 50.50 | 49.98 | 50.14 | 638,393 | -0.22(-0.43%) |
Sep 15, 2023 | 50.19 | 50.36 | 49.79 | 50.35 | 1,595,755 | -0.17(-0.33%) |
Sep 14, 2023 | 49.59 | 50.66 | 49.58 | 50.52 | 844,722 | +1.39(+2.83%) |
Sep 13, 2023 | 49.40 | 49.68 | 49.01 | 49.13 | 747,552 | -0.40(-0.81%) |
Sep 12, 2023 | 49.59 | 49.75 | 49.43 | 49.53 | 1,144,764 | -0.22(-0.43%) |
Sep 11, 2023 | 49.88 | 50.00 | 49.58 | 49.75 | 1,026,394 | +0.06(+0.12%) |
Sep 08, 2023 | 50.23 | 50.35 | 49.64 | 49.69 | 803,715 | -0.49(-0.98%) |
Sep 07, 2023 | 49.72 | 50.55 | 49.72 | 50.18 | 2,091,267 | +0.25(+0.49%) |
Sep 06, 2023 | 49.99 | 50.11 | 49.31 | 49.93 | 1,027,581 | -0.03(-0.06%) |
Sep 05, 2023 | 50.95 | 51.01 | 49.88 | 49.96 | 860,273 | -1.29(-2.52%) |
Sep 01, 2023 | 51.14 | 51.40 | 50.96 | 51.26 | 854,350 | +0.34(+0.67%) |
Aug 31, 2023 | 51.22 | 51.39 | 50.84 | 50.91 | 885,666 | -0.40(-0.78%) |
Aug 30, 2023 | 51.33 | 51.46 | 51.05 | 51.32 | 906,637 | +0.20(+0.38%) |
Aug 29, 2023 | 50.76 | 51.30 | 50.68 | 51.12 | 781,176 | +0.26(+0.52%) |
Aug 28, 2023 | 50.82 | 51.42 | 50.81 | 50.85 | 1,109,574 | +0.29(+0.58%) |
Aug 25, 2023 | 50.52 | 50.93 | 50.36 | 50.56 | 493,404 | +0.25(+0.51%) |
Aug 24, 2023 | 50.77 | 51.39 | 50.28 | 50.31 | 514,414 | -0.49(-0.96%) |
Aug 23, 2023 | 49.97 | 50.81 | 49.59 | 50.80 | 628,602 | +1.18(+2.37%) |
Aug 22, 2023 | 49.48 | 49.77 | 49.21 | 49.62 | 408,342 | +0.36(+0.74%) |
Aug 21, 2023 | 49.65 | 49.65 | 48.82 | 49.26 | 866,509 | -0.45(-0.91%) |
Aug 18, 2023 | 48.99 | 49.79 | 48.97 | 49.71 | 574,559 | +0.42(+0.86%) |
Aug 17, 2023 | 49.63 | 50.22 | 49.25 | 49.29 | 874,433 | -0.42(-0.85%) |
Aug 16, 2023 | 49.66 | 50.05 | 49.54 | 49.71 | 1,124,311 | +0.11(+0.22%) |
Aug 15, 2023 | 49.62 | 50.06 | 49.38 | 49.60 | 1,608,169 | -0.31(-0.63%) |
Aug 14, 2023 | 50.09 | 50.19 | 49.82 | 49.91 | 341,655 | -0.32(-0.64%) |
Aug 11, 2023 | 49.70 | 50.38 | 49.63 | 50.24 | 634,928 | +0.28(+0.57%) |
Aug 10, 2023 | 50.34 | 50.63 | 49.73 | 49.95 | 476,514 | -0.14(-0.27%) |
Aug 09, 2023 | 50.06 | 50.53 | 49.87 | 50.09 | 486,029 | +0.03(+0.06%) |
Aug 08, 2023 | 50.36 | 50.63 | 49.83 | 50.06 | 484,586 | -0.67(-1.31%) |
Aug 07, 2023 | 50.31 | 50.82 | 49.92 | 50.73 | 729,321 | +0.44(+0.88%) |
Aug 04, 2023 | 50.39 | 51.04 | 50.03 | 50.29 | 516,113 | -0.04(-0.08%) |
Aug 03, 2023 | 50.07 | 50.33 | 49.35 | 50.33 | 793,379 | -0.05(-0.10%) |
Aug 02, 2023 | 50.17 | 50.63 | 49.85 | 50.37 | 734,938 | -0.34(-0.68%) |
Aug 01, 2023 | 50.57 | 50.82 | 50.27 | 50.72 | 1,150,403 | +0.04(+0.08%) |
Jul 31, 2023 | 50.77 | 51.15 | 50.41 | 50.68 | 745,078 | +0.05(+0.10%) |
Jul 28, 2023 | 51.74 | 52.04 | 50.54 | 50.63 | 672,332 | -0.48(-0.94%) |
Jul 27, 2023 | 52.82 | 52.82 | 51.09 | 51.11 | 669,339 | -1.46(-2.78%) |
Jul 26, 2023 | 51.76 | 52.60 | 51.76 | 52.57 | 1,455,135 | +0.89(+1.73%) |
Jul 25, 2023 | 51.93 | 52.64 | 51.65 | 51.68 | 2,012,209 | -0.23(-0.43%) |
Jul 24, 2023 | 51.52 | 52.11 | 51.45 | 51.90 | 1,648,922 | +0.29(+0.57%) |
Jul 21, 2023 | 51.13 | 51.72 | 50.87 | 51.61 | 1,359,053 | +0.75(+1.48%) |
Jul 20, 2023 | 51.43 | 51.43 | 50.21 | 50.85 | 1,876,938 | -0.75(-1.44%) |
Jul 19, 2023 | 52.03 | 52.40 | 51.54 | 51.60 | 1,332,154 | -0.14(-0.27%) |
Jul 18, 2023 | 53.35 | 53.53 | 51.13 | 51.74 | 1,622,156 | -1.70(-3.17%) |
Jul 17, 2023 | 53.64 | 53.75 | 53.23 | 53.43 | 949,390 | -0.29(-0.55%) |
Jul 14, 2023 | 53.57 | 53.90 | 53.40 | 53.73 | 1,154,477 | -0.05(-0.09%) |
Jul 13, 2023 | 53.68 | 53.88 | 53.36 | 53.78 | 804,308 | +0.14(+0.26%) |
Jul 12, 2023 | 53.47 | 54.13 | 53.42 | 53.64 | 845,207 | +0.81(+1.54%) |
Jul 11, 2023 | 52.17 | 53.01 | 51.85 | 52.82 | 1,118,092 | +0.72(+1.37%) |
Jul 10, 2023 | 51.92 | 52.27 | 51.57 | 52.11 | 672,857 | +0.05(+0.09%) |
Jul 07, 2023 | 52.19 | 52.54 | 51.39 | 52.06 | 1,061,040 | -0.39(-0.75%) |
Jul 06, 2023 | 52.02 | 52.52 | 51.26 | 52.45 | 1,026,844 | -0.22(-0.41%) |
Jul 05, 2023 | 52.17 | 53.23 | 51.93 | 52.67 | 1,585,261 | +0.25(+0.49%) |
Jul 03, 2023 | 51.46 | 52.57 | 51.46 | 52.41 | 400,791 | +0.81(+1.58%) |
Jun 30, 2023 | 51.56 | 51.72 | 50.84 | 51.60 | 1,301,799 | +0.35(+0.69%) |
Jun 29, 2023 | 50.32 | 51.39 | 50.28 | 51.25 | 700,069 | +0.84(+1.67%) |
Jun 28, 2023 | 50.47 | 50.70 | 49.90 | 50.40 | 688,082 | -0.14(-0.27%) |
Jun 27, 2023 | 49.99 | 50.70 | 49.78 | 50.54 | 673,828 | +0.80(+1.61%) |
Jun 26, 2023 | 48.72 | 50.09 | 48.72 | 49.74 | 1,103,790 | +0.95(+1.94%) |
Jun 23, 2023 | 49.66 | 50.32 | 48.60 | 48.80 | 1,363,662 | -1.08(-2.17%) |
Jun 22, 2023 | 51.15 | 51.49 | 49.80 | 49.88 | 950,006 | -1.16(-2.27%) |
Jun 21, 2023 | 50.82 | 51.08 | 50.41 | 51.04 | 751,500 | +0.00(+0.00%) |
Jun 20, 2023 | 51.33 | 51.33 | 50.27 | 51.04 | 1,061,942 | -0.46(-0.89%) |
Jun 16, 2023 | 51.51 | 51.89 | 51.27 | 51.49 | 1,070,648 | +0.18(+0.34%) |
Jun 15, 2023 | 50.79 | 51.35 | 50.50 | 51.32 | 599,984 | +0.37(+0.73%) |
Jun 14, 2023 | 50.53 | 51.29 | 50.46 | 50.95 | 964,124 | +0.47(+0.93%) |
Jun 13, 2023 | 50.01 | 50.64 | 49.86 | 50.48 | 739,169 | +0.26(+0.52%) |
Jun 12, 2023 | 50.00 | 50.35 | 49.38 | 50.22 | 1,074,237 | +0.16(+0.31%) |
Jun 09, 2023 | 51.25 | 51.52 | 49.84 | 50.06 | 911,211 | -1.31(-2.54%) |
Jun 08, 2023 | 51.84 | 52.00 | 51.28 | 51.37 | 635,490 | -0.80(-1.53%) |
Jun 07, 2023 | 52.06 | 52.45 | 51.64 | 52.17 | 784,595 | +0.34(+0.66%) |
Jun 06, 2023 | 51.50 | 52.04 | 51.21 | 51.83 | 525,900 | +0.56(+1.10%) |
Jun 05, 2023 | 51.85 | 52.08 | 50.97 | 51.26 | 772,291 | -0.84(-1.61%) |
Jun 02, 2023 | 50.97 | 52.14 | 50.97 | 52.10 | 745,259 | +1.66(+3.28%) |