Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 61.42 | 62.41 | 60.52 | 60.53 | 346,069 | -1.20(-1.94%) |
Apr 29, 2024 | 63.33 | 63.75 | 61.22 | 61.73 | 276,658 | -1.50(-2.37%) |
Apr 26, 2024 | 62.28 | 63.30 | 62.28 | 63.23 | 279,865 | +0.78(+1.25%) |
Apr 25, 2024 | 62.27 | 63.28 | 61.27 | 62.45 | 425,211 | -1.09(-1.72%) |
Apr 24, 2024 | 65.00 | 65.00 | 62.42 | 63.54 | 358,132 | -0.78(-1.21%) |
Apr 23, 2024 | 61.20 | 64.86 | 60.43 | 64.32 | 403,534 | +3.09(+5.05%) |
Apr 22, 2024 | 61.24 | 61.59 | 60.80 | 61.23 | 228,366 | +0.52(+0.86%) |
Apr 19, 2024 | 59.51 | 61.07 | 59.51 | 60.71 | 220,792 | +1.12(+1.88%) |
Apr 18, 2024 | 59.12 | 60.42 | 59.12 | 59.59 | 214,045 | +0.60(+1.02%) |
Apr 17, 2024 | 59.16 | 59.88 | 58.93 | 58.99 | 215,776 | +0.38(+0.65%) |
Apr 16, 2024 | 58.68 | 58.83 | 57.55 | 58.61 | 191,480 | -0.54(-0.91%) |
Apr 15, 2024 | 59.57 | 60.49 | 58.26 | 59.15 | 232,984 | -0.22(-0.37%) |
Apr 12, 2024 | 60.67 | 60.83 | 58.34 | 59.37 | 236,458 | -1.92(-3.13%) |
Apr 11, 2024 | 61.88 | 61.94 | 60.69 | 61.29 | 188,811 | -0.05(-0.08%) |
Apr 10, 2024 | 61.57 | 62.46 | 60.90 | 61.34 | 255,879 | -1.70(-2.70%) |
Apr 09, 2024 | 63.63 | 63.84 | 62.66 | 63.04 | 119,186 | +0.03(+0.05%) |
Apr 08, 2024 | 63.53 | 63.91 | 62.97 | 63.01 | 123,264 | +0.17(+0.27%) |
Apr 05, 2024 | 61.77 | 63.28 | 61.77 | 62.84 | 185,762 | +0.83(+1.34%) |
Apr 04, 2024 | 63.68 | 63.68 | 62.00 | 62.01 | 174,963 | -0.82(-1.31%) |
Apr 03, 2024 | 61.45 | 63.40 | 61.44 | 62.83 | 280,929 | +1.15(+1.86%) |
Apr 02, 2024 | 61.05 | 61.89 | 60.54 | 61.68 | 242,294 | -0.09(-0.15%) |
Apr 01, 2024 | 63.20 | 63.20 | 61.55 | 61.77 | 138,213 | -1.06(-1.69%) |
Mar 28, 2024 | 62.50 | 63.42 | 62.45 | 62.83 | 236,179 | +0.64(+1.03%) |
Mar 27, 2024 | 61.83 | 62.46 | 61.64 | 62.19 | 193,090 | +1.01(+1.65%) |
Mar 26, 2024 | 61.05 | 61.77 | 60.75 | 61.18 | 209,346 | +0.52(+0.86%) |
Mar 25, 2024 | 61.28 | 61.87 | 60.65 | 60.66 | 130,796 | -0.35(-0.57%) |
Mar 22, 2024 | 63.12 | 63.12 | 61.00 | 61.01 | 147,368 | -2.00(-3.17%) |
Mar 21, 2024 | 62.90 | 63.42 | 62.70 | 63.01 | 209,873 | +0.73(+1.17%) |
Mar 20, 2024 | 61.32 | 63.28 | 61.32 | 62.28 | 270,931 | +0.80(+1.30%) |
Mar 19, 2024 | 59.37 | 61.80 | 59.37 | 61.48 | 244,434 | +1.86(+3.12%) |
Mar 18, 2024 | 59.95 | 60.45 | 59.35 | 59.62 | 237,453 | -0.13(-0.22%) |
Mar 15, 2024 | 60.02 | 61.44 | 58.91 | 59.75 | 727,792 | -0.60(-0.99%) |
Mar 14, 2024 | 62.01 | 62.07 | 59.78 | 60.35 | 274,275 | -1.95(-3.13%) |
Mar 13, 2024 | 62.45 | 63.04 | 61.92 | 62.30 | 175,467 | -0.27(-0.43%) |
Mar 12, 2024 | 61.61 | 63.09 | 61.27 | 62.57 | 196,161 | +0.82(+1.33%) |
Mar 11, 2024 | 62.97 | 63.11 | 61.66 | 61.75 | 169,236 | -1.76(-2.77%) |
Mar 08, 2024 | 63.63 | 64.51 | 63.17 | 63.51 | 206,471 | +0.42(+0.67%) |
Mar 07, 2024 | 63.17 | 63.86 | 62.94 | 63.09 | 229,762 | +0.41(+0.65%) |
Mar 06, 2024 | 63.77 | 63.77 | 62.48 | 62.68 | 282,676 | -0.68(-1.07%) |
Mar 05, 2024 | 62.28 | 63.55 | 62.28 | 63.36 | 269,193 | +0.65(+1.04%) |
Mar 04, 2024 | 63.29 | 64.25 | 62.64 | 62.71 | 205,809 | -0.43(-0.68%) |
Mar 01, 2024 | 63.20 | 63.82 | 62.92 | 63.14 | 191,464 | -0.11(-0.17%) |
Feb 29, 2024 | 63.42 | 64.14 | 62.59 | 63.25 | 250,928 | +0.92(+1.48%) |
Feb 28, 2024 | 60.97 | 63.00 | 60.97 | 62.33 | 318,134 | +0.95(+1.55%) |
Feb 27, 2024 | 61.67 | 62.19 | 61.35 | 61.38 | 333,150 | +0.06(+0.10%) |
Feb 26, 2024 | 61.18 | 61.90 | 61.03 | 61.32 | 315,732 | -0.09(-0.15%) |
Feb 23, 2024 | 60.13 | 61.98 | 59.95 | 61.41 | 309,481 | +1.51(+2.52%) |
Feb 22, 2024 | 59.79 | 60.84 | 59.48 | 59.90 | 344,546 | +0.10(+0.17%) |
Feb 21, 2024 | 60.01 | 60.45 | 59.68 | 59.80 | 322,801 | -0.67(-1.11%) |
Feb 20, 2024 | 58.53 | 61.37 | 58.43 | 60.47 | 369,394 | +0.96(+1.61%) |
Feb 16, 2024 | 59.32 | 61.08 | 59.32 | 59.51 | 365,054 | -0.23(-0.39%) |
Feb 15, 2024 | 57.42 | 60.31 | 57.20 | 59.74 | 372,205 | +2.65(+4.64%) |
Feb 14, 2024 | 56.44 | 57.95 | 55.90 | 57.09 | 290,999 | +1.39(+2.50%) |
Feb 13, 2024 | 55.18 | 56.27 | 54.67 | 55.70 | 304,369 | -1.48(-2.59%) |
Feb 12, 2024 | 55.50 | 58.12 | 55.34 | 57.18 | 326,430 | +1.64(+2.95%) |
Feb 09, 2024 | 54.74 | 55.61 | 54.27 | 55.54 | 290,833 | +0.97(+1.78%) |
Feb 08, 2024 | 54.52 | 54.71 | 53.80 | 54.57 | 235,113 | -0.12(-0.22%) |
Feb 07, 2024 | 54.10 | 54.78 | 53.40 | 54.69 | 329,125 | +0.62(+1.15%) |
Feb 06, 2024 | 53.74 | 54.61 | 53.58 | 54.07 | 349,357 | +0.03(+0.06%) |
Feb 05, 2024 | 53.29 | 54.83 | 53.17 | 54.04 | 375,911 | +0.06(+0.11%) |
Feb 02, 2024 | 54.22 | 55.08 | 53.88 | 53.98 | 353,410 | -1.05(-1.91%) |
Feb 01, 2024 | 54.66 | 56.08 | 53.81 | 55.03 | 420,519 | +0.60(+1.10%) |
Jan 31, 2024 | 62.82 | 63.56 | 53.91 | 54.43 | 776,353 | -4.34(-7.38%) |
Jan 30, 2024 | 58.54 | 59.95 | 58.44 | 58.77 | 560,315 | -0.23(-0.39%) |
Jan 29, 2024 | 58.83 | 59.20 | 58.64 | 59.00 | 197,545 | +0.42(+0.72%) |
Jan 26, 2024 | 58.03 | 59.00 | 58.03 | 58.58 | 189,161 | +1.13(+1.97%) |
Jan 25, 2024 | 57.15 | 57.59 | 57.01 | 57.45 | 222,874 | +0.87(+1.54%) |
Jan 24, 2024 | 57.29 | 57.58 | 56.47 | 56.58 | 167,616 | -0.01(-0.02%) |
Jan 23, 2024 | 57.37 | 57.60 | 56.59 | 56.59 | 257,067 | -0.27(-0.47%) |
Jan 22, 2024 | 56.43 | 57.48 | 56.43 | 56.86 | 190,213 | +1.18(+2.12%) |
Jan 19, 2024 | 55.20 | 55.68 | 54.55 | 55.68 | 231,517 | +0.96(+1.75%) |
Jan 18, 2024 | 55.03 | 55.09 | 53.72 | 54.72 | 208,767 | -0.11(-0.20%) |
Jan 17, 2024 | 54.01 | 55.07 | 54.01 | 54.83 | 217,613 | -0.16(-0.29%) |
Jan 16, 2024 | 54.15 | 55.00 | 53.84 | 54.99 | 157,608 | +0.14(+0.26%) |
Jan 12, 2024 | 55.95 | 56.10 | 54.80 | 54.85 | 193,072 | -0.24(-0.44%) |
Jan 11, 2024 | 54.88 | 55.35 | 54.33 | 55.09 | 235,046 | -0.02(-0.04%) |
Jan 10, 2024 | 54.81 | 55.49 | 54.81 | 55.11 | 145,106 | -0.31(-0.56%) |
Jan 09, 2024 | 54.90 | 55.65 | 54.86 | 55.42 | 212,604 | -0.49(-0.88%) |
Jan 08, 2024 | 55.50 | 55.95 | 55.46 | 55.91 | 198,505 | +0.88(+1.60%) |
Jan 05, 2024 | 54.28 | 55.28 | 53.68 | 55.03 | 224,671 | +0.37(+0.68%) |
Jan 04, 2024 | 54.22 | 55.00 | 54.05 | 54.66 | 219,665 | +0.51(+0.94%) |
Jan 03, 2024 | 54.62 | 55.15 | 53.45 | 54.15 | 228,381 | -1.02(-1.85%) |
Jan 02, 2024 | 54.78 | 55.90 | 54.42 | 55.17 | 189,129 | -0.19(-0.34%) |
Dec 29, 2023 | 56.20 | 56.64 | 55.16 | 55.36 | 285,721 | -0.95(-1.69%) |
Dec 28, 2023 | 56.01 | 56.45 | 55.79 | 56.31 | 135,779 | +0.08(+0.14%) |
Dec 27, 2023 | 55.54 | 56.62 | 55.04 | 56.23 | 185,984 | +0.30(+0.54%) |
Dec 26, 2023 | 55.16 | 56.00 | 54.10 | 55.93 | 145,329 | +0.83(+1.51%) |
Dec 22, 2023 | 55.15 | 55.53 | 54.89 | 55.10 | 185,625 | +0.01(+0.02%) |
Dec 21, 2023 | 54.33 | 55.34 | 53.42 | 55.09 | 261,910 | +1.00(+1.85%) |
Dec 20, 2023 | 54.71 | 55.61 | 54.05 | 54.09 | 390,766 | -0.68(-1.24%) |
Dec 19, 2023 | 53.62 | 55.08 | 53.05 | 54.77 | 417,356 | +1.47(+2.76%) |
Dec 18, 2023 | 54.17 | 54.17 | 52.99 | 53.30 | 334,186 | -0.76(-1.41%) |
Dec 15, 2023 | 53.47 | 54.53 | 53.02 | 54.06 | 947,432 | +0.66(+1.24%) |
Dec 14, 2023 | 52.89 | 54.26 | 52.77 | 53.40 | 424,745 | +1.46(+2.81%) |
Dec 13, 2023 | 49.64 | 52.43 | 49.17 | 51.94 | 407,805 | +2.20(+4.42%) |
Dec 12, 2023 | 48.59 | 50.31 | 48.50 | 49.74 | 505,802 | +1.00(+2.05%) |
Dec 11, 2023 | 47.34 | 48.81 | 47.00 | 48.74 | 309,142 | +1.45(+3.07%) |
Dec 08, 2023 | 46.72 | 48.13 | 46.72 | 47.29 | 326,878 | +0.02(+0.04%) |
Dec 07, 2023 | 44.89 | 47.87 | 44.47 | 47.27 | 422,223 | +3.41(+7.77%) |
Dec 06, 2023 | 43.51 | 44.58 | 43.48 | 43.86 | 232,761 | +0.64(+1.48%) |
Dec 05, 2023 | 44.38 | 44.40 | 43.21 | 43.22 | 210,627 | -1.54(-3.44%) |
Dec 04, 2023 | 42.08 | 45.13 | 42.08 | 44.76 | 397,816 | +2.09(+4.90%) |
Dec 01, 2023 | 41.02 | 42.80 | 41.02 | 42.67 | 208,578 | +1.47(+3.57%) |
Nov 30, 2023 | 41.21 | 41.70 | 40.89 | 41.20 | 147,311 | +0.14(+0.34%) |
Nov 29, 2023 | 41.31 | 41.94 | 41.00 | 41.06 | 288,116 | +0.15(+0.37%) |
Nov 28, 2023 | 40.62 | 41.05 | 40.37 | 40.91 | 254,364 | +0.47(+1.16%) |
Nov 27, 2023 | 40.06 | 40.66 | 40.01 | 40.44 | 151,325 | +0.09(+0.22%) |
Nov 24, 2023 | 40.51 | 40.51 | 39.92 | 40.35 | 70,568 | -0.16(-0.39%) |
Nov 22, 2023 | 40.67 | 40.98 | 40.28 | 40.51 | 139,973 | +0.38(+0.95%) |
Nov 21, 2023 | 40.39 | 40.80 | 40.13 | 40.13 | 136,409 | -0.73(-1.79%) |
Nov 20, 2023 | 40.17 | 41.16 | 39.87 | 40.86 | 189,314 | +0.63(+1.57%) |
Nov 17, 2023 | 40.10 | 40.57 | 39.59 | 40.23 | 364,753 | +0.73(+1.85%) |
Nov 16, 2023 | 41.64 | 41.64 | 38.89 | 39.50 | 590,934 | -2.02(-4.87%) |
Nov 15, 2023 | 41.97 | 42.38 | 41.27 | 41.52 | 646,810 | -0.59(-1.40%) |
Nov 14, 2023 | 42.05 | 42.31 | 41.58 | 42.11 | 244,943 | +1.60(+3.95%) |
Nov 13, 2023 | 40.10 | 40.72 | 39.84 | 40.51 | 148,408 | +0.22(+0.55%) |
Nov 10, 2023 | 40.90 | 41.03 | 40.23 | 40.29 | 273,061 | -0.48(-1.18%) |
Nov 09, 2023 | 41.31 | 41.41 | 40.43 | 40.77 | 143,491 | -0.34(-0.83%) |
Nov 08, 2023 | 41.22 | 41.30 | 40.71 | 41.11 | 184,918 | +0.05(+0.12%) |
Nov 07, 2023 | 42.09 | 42.12 | 41.04 | 41.06 | 268,636 | -1.39(-3.27%) |
Nov 06, 2023 | 42.71 | 42.82 | 41.64 | 42.45 | 180,939 | -0.36(-0.84%) |
Nov 03, 2023 | 43.05 | 45.00 | 42.43 | 42.81 | 261,616 | +1.02(+2.44%) |
Nov 02, 2023 | 42.22 | 42.22 | 40.98 | 41.79 | 298,364 | +0.30(+0.72%) |
Nov 01, 2023 | 39.47 | 41.78 | 39.16 | 41.49 | 393,029 | +1.61(+4.04%) |
Oct 31, 2023 | 39.87 | 40.62 | 39.44 | 39.88 | 397,191 | +0.35(+0.89%) |
Oct 30, 2023 | 40.00 | 41.38 | 39.40 | 39.53 | 412,388 | -0.30(-0.75%) |
Oct 27, 2023 | 36.85 | 39.99 | 36.85 | 39.83 | 653,875 | +3.09(+8.41%) |
Oct 26, 2023 | 36.24 | 37.47 | 36.01 | 36.74 | 489,837 | +0.60(+1.66%) |
Oct 25, 2023 | 40.38 | 40.38 | 35.30 | 36.14 | 1,111,103 | -8.04(-18.20%) |
Oct 24, 2023 | 45.97 | 46.30 | 44.15 | 44.18 | 512,622 | -1.53(-3.35%) |
Oct 23, 2023 | 46.05 | 46.53 | 45.43 | 45.71 | 226,536 | -0.48(-1.04%) |
Oct 20, 2023 | 48.14 | 48.56 | 45.91 | 46.19 | 321,575 | -1.78(-3.71%) |
Oct 19, 2023 | 48.41 | 48.88 | 47.59 | 47.97 | 293,910 | -0.71(-1.46%) |
Oct 18, 2023 | 49.55 | 49.63 | 48.62 | 48.68 | 125,894 | -1.55(-3.09%) |
Oct 17, 2023 | 49.45 | 51.18 | 49.27 | 50.23 | 237,557 | +0.30(+0.60%) |
Oct 16, 2023 | 50.00 | 50.86 | 49.72 | 49.93 | 132,484 | +0.23(+0.46%) |
Oct 13, 2023 | 51.55 | 51.55 | 49.56 | 49.70 | 150,677 | -1.61(-3.14%) |
Oct 12, 2023 | 51.48 | 51.52 | 50.62 | 51.31 | 98,301 | +0.00(+0.00%) |
Oct 11, 2023 | 50.38 | 51.32 | 50.38 | 51.31 | 76,269 | +0.87(+1.72%) |
Oct 10, 2023 | 50.52 | 51.15 | 50.42 | 50.44 | 119,722 | +0.35(+0.70%) |
Oct 09, 2023 | 49.33 | 50.49 | 49.33 | 50.09 | 87,951 | +0.31(+0.62%) |
Oct 06, 2023 | 49.22 | 50.82 | 49.22 | 49.78 | 127,743 | +0.26(+0.53%) |
Oct 05, 2023 | 48.30 | 49.65 | 48.22 | 49.52 | 188,924 | +1.22(+2.53%) |
Oct 04, 2023 | 49.16 | 49.16 | 48.06 | 48.30 | 252,891 | -1.00(-2.03%) |
Oct 03, 2023 | 49.67 | 50.00 | 49.08 | 49.30 | 187,535 | -0.84(-1.68%) |
Oct 02, 2023 | 50.81 | 50.96 | 49.82 | 50.14 | 411,360 | -0.73(-1.44%) |
Sep 29, 2023 | 51.56 | 52.15 | 50.36 | 50.87 | 305,539 | -0.73(-1.41%) |
Sep 28, 2023 | 50.15 | 51.62 | 49.65 | 51.60 | 355,743 | +1.70(+3.41%) |
Sep 27, 2023 | 48.09 | 50.01 | 48.09 | 49.90 | 220,611 | +2.24(+4.70%) |
Sep 26, 2023 | 48.00 | 48.34 | 47.59 | 47.66 | 121,638 | -0.70(-1.45%) |
Sep 25, 2023 | 47.36 | 48.60 | 48.30 | 48.36 | 117,620 | +0.83(+1.75%) |
Sep 22, 2023 | 47.98 | 48.13 | 47.43 | 47.53 | 178,847 | -0.37(-0.77%) |
Sep 21, 2023 | 48.31 | 48.61 | 47.49 | 47.90 | 200,628 | -0.59(-1.22%) |
Sep 20, 2023 | 49.92 | 50.35 | 48.41 | 48.49 | 144,530 | -1.11(-2.24%) |
Sep 19, 2023 | 49.44 | 49.90 | 48.82 | 49.60 | 187,482 | +0.26(+0.53%) |
Sep 18, 2023 | 50.05 | 50.45 | 49.29 | 49.34 | 223,727 | -0.57(-1.14%) |
Sep 15, 2023 | 49.36 | 50.21 | 49.30 | 49.91 | 629,745 | -0.03(-0.06%) |
Sep 14, 2023 | 49.65 | 50.24 | 49.43 | 49.94 | 122,545 | +0.69(+1.40%) |
Sep 13, 2023 | 49.92 | 49.95 | 49.12 | 49.25 | 135,046 | -0.56(-1.12%) |
Sep 12, 2023 | 49.40 | 50.27 | 49.40 | 49.81 | 178,839 | +0.22(+0.44%) |
Sep 11, 2023 | 49.49 | 50.04 | 49.49 | 49.59 | 90,684 | +0.38(+0.77%) |
Sep 08, 2023 | 48.54 | 49.35 | 48.28 | 49.21 | 128,477 | +0.49(+1.01%) |
Sep 07, 2023 | 49.27 | 49.44 | 48.48 | 48.72 | 230,800 | -0.44(-0.90%) |
Sep 06, 2023 | 49.24 | 49.62 | 48.58 | 49.16 | 153,911 | +0.31(+0.63%) |
Sep 05, 2023 | 50.23 | 50.28 | 48.50 | 48.85 | 269,097 | -2.13(-4.18%) |
Sep 01, 2023 | 50.93 | 51.85 | 50.87 | 50.98 | 267,813 | +0.53(+1.05%) |
Aug 31, 2023 | 50.86 | 51.68 | 50.38 | 50.45 | 350,216 | -0.43(-0.85%) |
Aug 30, 2023 | 51.21 | 52.10 | 50.79 | 50.88 | 138,675 | -0.57(-1.11%) |
Aug 29, 2023 | 50.91 | 51.50 | 50.87 | 51.45 | 203,895 | +0.40(+0.78%) |
Aug 28, 2023 | 50.73 | 51.44 | 50.33 | 51.05 | 98,571 | +0.64(+1.27%) |
Aug 25, 2023 | 50.68 | 51.12 | 49.94 | 50.41 | 101,895 | -0.17(-0.34%) |
Aug 24, 2023 | 50.62 | 51.21 | 50.48 | 50.58 | 178,862 | -0.16(-0.32%) |
Aug 23, 2023 | 49.73 | 50.92 | 49.20 | 50.74 | 143,533 | +0.98(+1.97%) |
Aug 22, 2023 | 50.38 | 50.64 | 49.74 | 49.76 | 123,221 | -0.62(-1.23%) |
Aug 21, 2023 | 50.03 | 50.49 | 49.88 | 50.38 | 115,632 | +0.26(+0.52%) |
Aug 18, 2023 | 49.79 | 50.64 | 49.66 | 50.12 | 119,066 | -0.09(-0.18%) |
Aug 17, 2023 | 50.46 | 50.66 | 50.03 | 50.21 | 110,515 | -0.14(-0.28%) |
Aug 16, 2023 | 50.80 | 51.27 | 50.35 | 50.35 | 97,398 | -0.46(-0.91%) |
Aug 15, 2023 | 51.42 | 51.42 | 50.40 | 50.81 | 119,977 | -0.99(-1.91%) |
Aug 14, 2023 | 52.44 | 52.44 | 51.54 | 51.80 | 205,196 | -0.96(-1.82%) |
Aug 11, 2023 | 53.08 | 53.28 | 52.13 | 52.76 | 209,552 | -0.58(-1.09%) |
Aug 10, 2023 | 54.25 | 54.95 | 53.07 | 53.34 | 157,261 | -0.70(-1.30%) |
Aug 09, 2023 | 54.94 | 54.95 | 54.01 | 54.04 | 79,132 | -1.12(-2.03%) |
Aug 08, 2023 | 54.97 | 55.41 | 54.34 | 55.16 | 111,445 | -0.53(-0.95%) |
Aug 07, 2023 | 55.30 | 56.48 | 55.30 | 55.69 | 161,025 | +0.60(+1.09%) |
Aug 04, 2023 | 54.01 | 55.47 | 53.56 | 55.09 | 192,121 | +1.06(+1.96%) |
Aug 03, 2023 | 54.39 | 54.40 | 53.86 | 54.03 | 127,087 | -0.68(-1.24%) |
Aug 02, 2023 | 54.78 | 54.87 | 53.95 | 54.71 | 142,392 | -0.51(-0.92%) |
Aug 01, 2023 | 54.66 | 55.40 | 54.32 | 55.22 | 174,434 | +0.13(+0.24%) |
Jul 31, 2023 | 54.80 | 55.61 | 54.75 | 55.09 | 157,098 | +0.35(+0.64%) |
Jul 28, 2023 | 55.35 | 55.87 | 54.60 | 54.74 | 167,578 | -0.08(-0.15%) |
Jul 27, 2023 | 56.49 | 56.51 | 54.33 | 54.82 | 207,339 | -1.35(-2.40%) |
Jul 26, 2023 | 57.75 | 58.64 | 56.07 | 56.17 | 191,409 | -1.02(-1.78%) |
Jul 25, 2023 | 56.96 | 57.95 | 56.77 | 57.19 | 226,556 | +0.36(+0.63%) |
Jul 24, 2023 | 55.53 | 57.72 | 55.53 | 56.83 | 202,628 | +1.14(+2.05%) |
Jul 21, 2023 | 57.14 | 57.14 | 55.58 | 55.69 | 107,431 | -1.05(-1.85%) |
Jul 20, 2023 | 56.84 | 56.99 | 56.33 | 56.74 | 93,063 | -0.30(-0.53%) |
Jul 19, 2023 | 57.44 | 57.77 | 57.00 | 57.04 | 119,550 | -0.33(-0.58%) |
Jul 18, 2023 | 56.17 | 57.42 | 56.17 | 57.37 | 123,374 | +0.98(+1.74%) |
Jul 17, 2023 | 55.02 | 56.71 | 55.02 | 56.39 | 155,653 | +1.19(+2.16%) |
Jul 14, 2023 | 55.98 | 55.98 | 54.04 | 55.20 | 155,843 | +0.21(+0.38%) |
Jul 13, 2023 | 55.46 | 55.77 | 54.73 | 54.99 | 144,858 | -0.17(-0.31%) |
Jul 12, 2023 | 54.03 | 55.16 | 53.68 | 55.16 | 140,301 | +2.11(+3.98%) |
Jul 11, 2023 | 53.16 | 54.68 | 52.93 | 53.05 | 228,772 | +0.49(+0.93%) |
Jul 10, 2023 | 52.35 | 52.95 | 52.32 | 52.56 | 245,872 | +0.05(+0.10%) |
Jul 07, 2023 | 52.26 | 53.31 | 52.26 | 52.51 | 188,795 | +0.27(+0.52%) |
Jul 06, 2023 | 52.41 | 52.41 | 51.53 | 52.24 | 318,326 | -0.70(-1.32%) |
Jul 05, 2023 | 53.99 | 54.00 | 52.57 | 52.94 | 173,836 | -1.33(-2.45%) |
Jul 03, 2023 | 52.88 | 54.36 | 52.88 | 54.27 | 80,783 | +1.15(+2.16%) |
Jun 30, 2023 | 54.10 | 54.10 | 53.11 | 53.12 | 120,507 | -0.77(-1.43%) |
Jun 29, 2023 | 52.42 | 53.89 | 52.42 | 53.89 | 127,338 | +1.85(+3.55%) |
Jun 28, 2023 | 51.58 | 52.04 | 51.04 | 52.04 | 173,404 | +0.46(+0.89%) |
Jun 27, 2023 | 51.05 | 52.20 | 50.78 | 51.58 | 210,219 | +0.43(+0.84%) |
Jun 26, 2023 | 51.92 | 52.80 | 51.08 | 51.15 | 131,510 | -0.78(-1.50%) |
Jun 23, 2023 | 51.61 | 52.58 | 51.61 | 51.93 | 293,314 | -0.59(-1.12%) |
Jun 22, 2023 | 52.71 | 52.71 | 51.86 | 52.52 | 132,130 | -0.19(-0.36%) |
Jun 21, 2023 | 52.01 | 53.05 | 51.54 | 52.71 | 102,322 | +0.38(+0.73%) |
Jun 20, 2023 | 51.93 | 52.39 | 51.69 | 52.33 | 181,029 | +0.16(+0.31%) |
Jun 16, 2023 | 52.77 | 52.77 | 51.49 | 52.17 | 443,767 | -0.09(-0.17%) |
Jun 15, 2023 | 51.12 | 52.31 | 50.82 | 52.26 | 134,157 | +9.35(+21.79%) |
May 08, 2023 | 43.49 | 44.14 | 42.82 | 42.91 | 168,419 | -0.40(-0.92%) |
May 05, 2023 | 43.23 | 43.79 | 42.81 | 43.31 | 176,904 | +1.15(+2.73%) |
May 04, 2023 | 42.41 | 42.79 | 41.78 | 42.16 | 200,771 | -0.78(-1.82%) |
May 03, 2023 | 43.68 | 44.61 | 42.86 | 42.94 | 263,006 | -0.53(-1.22%) |
May 02, 2023 | 44.35 | 44.78 | 42.55 | 43.47 | 244,461 | -1.20(-2.69%) |