Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 79.37 | 79.90 | 78.48 | 78.51 | 796,419 | -0.85(-1.07%) |
Apr 29, 2024 | 80.00 | 80.55 | 79.15 | 79.36 | 595,893 | -0.37(-0.46%) |
Apr 26, 2024 | 79.06 | 80.16 | 78.83 | 79.73 | 430,153 | +0.45(+0.57%) |
Apr 25, 2024 | 78.41 | 79.86 | 77.76 | 79.28 | 474,748 | +0.38(+0.48%) |
Apr 24, 2024 | 79.88 | 79.92 | 78.66 | 78.90 | 341,147 | -0.42(-0.53%) |
Apr 23, 2024 | 78.34 | 79.48 | 78.26 | 79.32 | 434,045 | +1.44(+1.85%) |
Apr 22, 2024 | 77.89 | 78.52 | 77.33 | 77.88 | 452,941 | +0.39(+0.50%) |
Apr 19, 2024 | 77.80 | 77.89 | 77.14 | 77.49 | 691,424 | -0.31(-0.40%) |
Apr 18, 2024 | 78.63 | 79.33 | 77.46 | 77.80 | 607,523 | -0.76(-0.97%) |
Apr 17, 2024 | 79.28 | 79.49 | 78.36 | 78.56 | 517,634 | -0.38(-0.48%) |
Apr 16, 2024 | 79.14 | 79.21 | 78.18 | 78.94 | 635,173 | +0.03(+0.04%) |
Apr 15, 2024 | 81.00 | 81.23 | 78.53 | 78.91 | 759,051 | -1.50(-1.87%) |
Apr 12, 2024 | 80.49 | 80.90 | 79.96 | 80.41 | 494,675 | -0.26(-0.32%) |
Apr 11, 2024 | 80.69 | 81.10 | 80.03 | 80.67 | 394,538 | +0.40(+0.50%) |
Apr 10, 2024 | 79.67 | 81.06 | 79.00 | 80.27 | 931,077 | -0.21(-0.26%) |
Apr 09, 2024 | 83.69 | 83.71 | 80.04 | 80.48 | 1,181,224 | -3.21(-3.84%) |
Apr 08, 2024 | 84.45 | 85.44 | 83.63 | 83.69 | 866,560 | -0.59(-0.70%) |
Apr 05, 2024 | 82.88 | 84.99 | 82.88 | 84.28 | 1,044,188 | +1.27(+1.53%) |
Apr 04, 2024 | 83.33 | 83.79 | 82.65 | 83.01 | 1,140,877 | +0.58(+0.70%) |
Apr 03, 2024 | 82.16 | 82.92 | 82.01 | 82.43 | 895,247 | -0.16(-0.19%) |
Apr 02, 2024 | 83.08 | 83.79 | 82.52 | 82.59 | 743,372 | -0.61(-0.73%) |
Apr 01, 2024 | 83.28 | 83.97 | 82.94 | 83.20 | 573,526 | +0.25(+0.30%) |
Mar 28, 2024 | 82.54 | 83.81 | 82.34 | 82.95 | 1,077,035 | +0.27(+0.33%) |
Mar 27, 2024 | 81.80 | 82.78 | 81.19 | 82.68 | 2,331,380 | +1.44(+1.77%) |
Mar 26, 2024 | 82.42 | 82.94 | 80.92 | 81.24 | 2,634,155 | -1.10(-1.34%) |
Mar 25, 2024 | 82.42 | 82.69 | 81.54 | 82.34 | 2,637,157 | +0.03(+0.04%) |
Mar 22, 2024 | 83.36 | 83.96 | 82.28 | 82.31 | 549,241 | -0.96(-1.15%) |
Mar 21, 2024 | 82.21 | 83.36 | 81.70 | 83.27 | 836,490 | +1.57(+1.92%) |
Mar 20, 2024 | 81.12 | 81.84 | 80.79 | 81.70 | 518,644 | +0.56(+0.69%) |
Mar 19, 2024 | 81.11 | 81.48 | 80.57 | 81.14 | 763,394 | +0.04(+0.05%) |
Mar 18, 2024 | 81.71 | 81.91 | 80.92 | 81.10 | 575,819 | -0.47(-0.58%) |
Mar 15, 2024 | 81.11 | 81.87 | 81.02 | 81.57 | 654,767 | +0.17(+0.21%) |
Mar 14, 2024 | 82.60 | 82.66 | 81.14 | 81.40 | 687,572 | -1.05(-1.27%) |
Mar 13, 2024 | 80.81 | 82.58 | 80.80 | 82.45 | 1,030,651 | +1.33(+1.64%) |
Mar 12, 2024 | 80.71 | 81.32 | 80.10 | 81.12 | 627,585 | +0.79(+0.98%) |
Mar 11, 2024 | 80.93 | 81.42 | 79.26 | 80.33 | 963,371 | -1.09(-1.34%) |
Mar 08, 2024 | 83.08 | 83.46 | 80.84 | 81.42 | 529,142 | -1.35(-1.63%) |
Mar 07, 2024 | 83.30 | 83.95 | 82.27 | 82.77 | 1,015,024 | -0.62(-0.74%) |
Mar 06, 2024 | 83.48 | 84.15 | 83.02 | 83.39 | 611,030 | +0.28(+0.34%) |
Mar 05, 2024 | 82.82 | 84.08 | 82.45 | 83.11 | 922,134 | +0.27(+0.33%) |
Mar 04, 2024 | 81.96 | 84.19 | 81.52 | 82.84 | 1,425,751 | +2.02(+2.50%) |
Mar 01, 2024 | 80.65 | 81.48 | 80.30 | 80.82 | 1,235,633 | +0.21(+0.26%) |
Feb 29, 2024 | 81.50 | 81.96 | 80.06 | 80.61 | 1,618,967 | -0.56(-0.69%) |
Feb 28, 2024 | 81.28 | 81.87 | 80.60 | 81.17 | 1,272,654 | +0.19(+0.23%) |
Feb 27, 2024 | 80.48 | 81.92 | 80.02 | 80.98 | 1,412,814 | +0.44(+0.55%) |
Feb 26, 2024 | 79.77 | 81.27 | 79.45 | 80.54 | 1,957,115 | +1.27(+1.60%) |
Feb 23, 2024 | 79.54 | 79.99 | 78.00 | 79.27 | 2,328,818 | -0.17(-0.21%) |
Feb 22, 2024 | 76.41 | 79.48 | 75.58 | 79.44 | 4,812,506 | +4.15(+5.51%) |
Feb 21, 2024 | 74.56 | 75.72 | 74.25 | 75.29 | 660,787 | +0.34(+0.45%) |
Feb 20, 2024 | 74.90 | 75.93 | 74.32 | 74.95 | 723,014 | +0.05(+0.07%) |
Feb 16, 2024 | 74.42 | 75.91 | 73.58 | 74.90 | 1,169,631 | +0.53(+0.71%) |
Feb 15, 2024 | 73.22 | 74.96 | 73.22 | 74.37 | 1,085,789 | +1.96(+2.71%) |
Feb 14, 2024 | 73.83 | 73.83 | 70.40 | 72.41 | 2,515,005 | +4.96(+7.35%) |
Feb 13, 2024 | 67.59 | 68.21 | 67.18 | 67.45 | 661,462 | -0.80(-1.17%) |
Feb 12, 2024 | 68.10 | 68.55 | 67.74 | 68.25 | 641,111 | +0.38(+0.56%) |
Feb 09, 2024 | 67.44 | 67.97 | 67.25 | 67.87 | 1,067,078 | +0.84(+1.25%) |
Feb 08, 2024 | 65.81 | 67.31 | 65.45 | 67.03 | 542,984 | +1.22(+1.85%) |
Feb 07, 2024 | 65.89 | 66.49 | 65.76 | 65.81 | 477,740 | -0.02(-0.03%) |
Feb 06, 2024 | 65.16 | 65.84 | 64.90 | 65.83 | 313,485 | +0.67(+1.03%) |
Feb 05, 2024 | 65.26 | 65.61 | 64.33 | 65.16 | 380,223 | -0.45(-0.69%) |
Feb 02, 2024 | 65.36 | 65.69 | 64.81 | 65.61 | 439,867 | +0.11(+0.17%) |
Feb 01, 2024 | 65.08 | 65.68 | 64.89 | 65.50 | 502,826 | +0.35(+0.54%) |
Jan 31, 2024 | 66.00 | 66.84 | 65.08 | 65.15 | 533,776 | -0.70(-1.06%) |
Jan 30, 2024 | 66.31 | 66.59 | 65.48 | 65.85 | 1,188,937 | -0.49(-0.74%) |
Jan 29, 2024 | 66.20 | 66.60 | 65.42 | 66.34 | 583,064 | -0.02(-0.03%) |
Jan 26, 2024 | 65.80 | 66.63 | 65.78 | 66.36 | 906,826 | +1.00(+1.53%) |
Jan 25, 2024 | 66.34 | 66.46 | 64.61 | 65.36 | 508,224 | -0.24(-0.37%) |
Jan 24, 2024 | 66.05 | 66.50 | 65.48 | 65.60 | 327,268 | -0.29(-0.44%) |
Jan 23, 2024 | 66.68 | 66.97 | 65.53 | 65.89 | 468,632 | -0.56(-0.84%) |
Jan 22, 2024 | 66.39 | 66.87 | 66.27 | 66.45 | 417,155 | +0.39(+0.59%) |
Jan 19, 2024 | 66.39 | 66.55 | 65.29 | 66.06 | 612,264 | -0.09(-0.14%) |
Jan 18, 2024 | 65.42 | 66.31 | 65.27 | 66.15 | 615,968 | +1.00(+1.53%) |
Jan 17, 2024 | 64.74 | 65.56 | 64.45 | 65.15 | 660,782 | +0.27(+0.42%) |
Jan 16, 2024 | 66.78 | 67.11 | 64.83 | 64.88 | 720,233 | -0.34(-0.52%) |
Jan 12, 2024 | 64.00 | 65.27 | 63.78 | 65.22 | 700,881 | +1.73(+2.72%) |
Jan 11, 2024 | 63.52 | 63.95 | 63.12 | 63.49 | 527,168 | +0.03(+0.05%) |
Jan 10, 2024 | 63.26 | 63.56 | 63.10 | 63.46 | 507,606 | +0.52(+0.83%) |
Jan 09, 2024 | 62.47 | 62.98 | 62.13 | 62.94 | 413,876 | +0.27(+0.43%) |
Jan 08, 2024 | 61.96 | 62.73 | 61.67 | 62.67 | 449,347 | +1.01(+1.64%) |
Jan 05, 2024 | 61.73 | 61.83 | 61.40 | 61.66 | 347,484 | +0.07(+0.11%) |
Jan 04, 2024 | 61.89 | 62.17 | 61.51 | 61.59 | 545,382 | +0.02(+0.03%) |
Jan 03, 2024 | 62.24 | 62.55 | 61.35 | 61.57 | 416,693 | -1.03(-1.65%) |
Jan 02, 2024 | 62.25 | 62.89 | 62.23 | 62.60 | 302,258 | -0.11(-0.18%) |
Dec 29, 2023 | 62.68 | 62.96 | 62.47 | 62.71 | 272,031 | -0.16(-0.25%) |
Dec 28, 2023 | 62.86 | 63.09 | 62.64 | 62.87 | 246,317 | -0.08(-0.13%) |
Dec 27, 2023 | 62.84 | 63.11 | 62.43 | 62.95 | 229,306 | +0.06(+0.10%) |
Dec 26, 2023 | 63.37 | 63.37 | 62.78 | 62.89 | 227,223 | -0.29(-0.46%) |
Dec 22, 2023 | 63.07 | 63.70 | 62.98 | 63.18 | 421,712 | +0.29(+0.46%) |
Dec 21, 2023 | 62.53 | 63.10 | 62.19 | 62.89 | 361,802 | +0.68(+1.09%) |
Dec 20, 2023 | 62.36 | 63.19 | 62.20 | 62.21 | 545,719 | -0.15(-0.24%) |
Dec 19, 2023 | 62.60 | 62.69 | 62.15 | 62.36 | 631,179 | +0.21(+0.34%) |
Dec 18, 2023 | 62.25 | 62.63 | 61.74 | 62.15 | 709,856 | +0.21(+0.34%) |
Dec 15, 2023 | 61.85 | 62.59 | 61.10 | 61.94 | 843,407 | -0.10(-0.16%) |
Dec 14, 2023 | 64.00 | 64.19 | 61.56 | 62.04 | 1,597,004 | -1.60(-2.51%) |
Dec 13, 2023 | 63.85 | 64.13 | 63.41 | 63.64 | 381,237 | -0.10(-0.16%) |
Dec 12, 2023 | 62.99 | 63.77 | 62.84 | 63.74 | 651,544 | +0.67(+1.06%) |
Dec 11, 2023 | 63.10 | 63.62 | 62.97 | 63.07 | 481,067 | +0.11(+0.17%) |
Dec 08, 2023 | 63.14 | 63.34 | 62.50 | 62.96 | 348,210 | -0.06(-0.10%) |
Dec 07, 2023 | 63.23 | 63.52 | 62.68 | 63.02 | 424,062 | -0.14(-0.22%) |
Dec 06, 2023 | 64.02 | 64.30 | 63.11 | 63.16 | 340,450 | -0.82(-1.28%) |
Dec 05, 2023 | 64.28 | 64.32 | 63.76 | 63.98 | 526,433 | -0.65(-1.01%) |
Dec 04, 2023 | 63.72 | 64.63 | 63.54 | 64.63 | 619,588 | +1.15(+1.81%) |
Dec 01, 2023 | 62.25 | 63.58 | 62.12 | 63.48 | 522,964 | +1.19(+1.91%) |
Nov 30, 2023 | 62.12 | 62.44 | 61.92 | 62.29 | 521,859 | +0.11(+0.18%) |
Nov 29, 2023 | 62.65 | 62.90 | 61.73 | 62.18 | 919,815 | -0.17(-0.27%) |
Nov 28, 2023 | 63.26 | 63.40 | 62.30 | 62.35 | 644,616 | -0.92(-1.45%) |
Nov 27, 2023 | 63.21 | 63.49 | 62.95 | 63.27 | 387,148 | -0.20(-0.32%) |
Nov 24, 2023 | 63.18 | 63.55 | 63.05 | 63.47 | 144,133 | +0.23(+0.36%) |
Nov 22, 2023 | 63.16 | 63.65 | 63.08 | 63.24 | 433,793 | +0.32(+0.51%) |
Nov 21, 2023 | 62.66 | 63.09 | 62.50 | 62.92 | 688,145 | +0.12(+0.19%) |
Nov 20, 2023 | 62.37 | 62.88 | 62.28 | 62.80 | 401,769 | +0.37(+0.59%) |
Nov 17, 2023 | 62.66 | 62.92 | 62.38 | 62.43 | 460,152 | -0.16(-0.26%) |
Nov 16, 2023 | 62.75 | 63.02 | 62.33 | 62.59 | 784,044 | +0.26(+0.42%) |
Nov 15, 2023 | 63.46 | 63.68 | 62.31 | 62.33 | 773,530 | -1.28(-2.01%) |
Nov 14, 2023 | 63.34 | 63.83 | 62.76 | 63.61 | 1,198,986 | +0.53(+0.84%) |
Nov 13, 2023 | 62.72 | 63.50 | 62.45 | 63.08 | 1,081,712 | +0.48(+0.77%) |
Nov 10, 2023 | 62.02 | 62.97 | 61.90 | 62.60 | 1,162,384 | +0.73(+1.18%) |
Nov 09, 2023 | 61.79 | 62.01 | 61.28 | 61.87 | 688,215 | +0.47(+0.77%) |
Nov 08, 2023 | 61.62 | 61.86 | 61.20 | 61.40 | 458,871 | -0.29(-0.47%) |
Nov 07, 2023 | 61.91 | 62.40 | 61.34 | 61.69 | 710,995 | +0.04(+0.06%) |
Nov 06, 2023 | 61.77 | 61.99 | 61.09 | 61.65 | 1,353,018 | +0.03(+0.05%) |
Nov 03, 2023 | 61.50 | 62.06 | 61.27 | 61.62 | 992,230 | +0.64(+1.05%) |
Nov 02, 2023 | 61.24 | 61.66 | 60.38 | 60.98 | 1,453,672 | -0.09(-0.15%) |
Nov 01, 2023 | 58.43 | 61.73 | 58.00 | 61.07 | 2,271,771 | +4.52(+7.99%) |
Oct 31, 2023 | 56.04 | 57.13 | 56.04 | 56.55 | 727,003 | +0.70(+1.25%) |
Oct 30, 2023 | 55.78 | 56.19 | 55.38 | 55.85 | 781,473 | +0.35(+0.63%) |
Oct 27, 2023 | 55.72 | 56.08 | 55.22 | 55.50 | 584,018 | -0.30(-0.54%) |
Oct 26, 2023 | 56.31 | 56.69 | 55.66 | 55.80 | 693,058 | -0.46(-0.82%) |
Oct 25, 2023 | 56.41 | 56.67 | 55.88 | 56.26 | 544,525 | -0.07(-0.12%) |
Oct 24, 2023 | 57.16 | 57.24 | 56.31 | 56.33 | 622,356 | -0.52(-0.91%) |
Oct 23, 2023 | 57.06 | 57.67 | 56.84 | 56.85 | 647,401 | -0.10(-0.18%) |
Oct 20, 2023 | 57.81 | 57.81 | 56.93 | 56.95 | 718,997 | -0.98(-1.69%) |
Oct 19, 2023 | 57.73 | 58.32 | 57.52 | 57.93 | 866,367 | +0.28(+0.49%) |
Oct 18, 2023 | 57.80 | 58.27 | 57.37 | 57.65 | 731,883 | -0.36(-0.62%) |
Oct 17, 2023 | 58.11 | 58.87 | 57.93 | 58.01 | 408,805 | -0.01(-0.02%) |
Oct 16, 2023 | 57.78 | 58.81 | 57.28 | 58.02 | 898,000 | +0.44(+0.76%) |
Oct 13, 2023 | 57.80 | 57.80 | 56.84 | 57.58 | 680,670 | -0.25(-0.43%) |
Oct 12, 2023 | 58.00 | 58.55 | 57.50 | 57.83 | 984,231 | +0.11(+0.19%) |
Oct 11, 2023 | 56.58 | 57.82 | 56.56 | 57.72 | 1,064,615 | +1.30(+2.30%) |
Oct 10, 2023 | 56.75 | 57.07 | 56.40 | 56.42 | 912,871 | -0.03(-0.05%) |
Oct 09, 2023 | 55.36 | 56.70 | 55.24 | 56.45 | 585,084 | +1.56(+2.84%) |
Oct 06, 2023 | 54.61 | 55.21 | 54.46 | 54.89 | 733,482 | +0.21(+0.38%) |
Oct 05, 2023 | 54.50 | 54.89 | 54.50 | 54.68 | 495,748 | +0.20(+0.37%) |
Oct 04, 2023 | 53.90 | 54.55 | 53.70 | 54.48 | 568,285 | +0.56(+1.04%) |
Oct 03, 2023 | 54.37 | 54.58 | 53.56 | 53.92 | 582,970 | -0.53(-0.97%) |
Oct 02, 2023 | 54.22 | 54.79 | 54.22 | 54.45 | 460,047 | +0.10(+0.18%) |
Sep 29, 2023 | 54.76 | 54.79 | 54.22 | 54.35 | 928,377 | -0.24(-0.44%) |
Sep 28, 2023 | 54.10 | 54.83 | 54.10 | 54.59 | 376,388 | +0.50(+0.92%) |
Sep 27, 2023 | 54.19 | 54.53 | 54.00 | 54.09 | 360,720 | +0.04(+0.07%) |
Sep 26, 2023 | 54.67 | 54.85 | 53.93 | 54.05 | 391,822 | -0.79(-1.44%) |
Sep 25, 2023 | 54.68 | 54.89 | 54.73 | 54.84 | 455,212 | +0.15(+0.27%) |
Sep 22, 2023 | 55.03 | 55.40 | 54.65 | 54.69 | 295,554 | -0.28(-0.51%) |
Sep 21, 2023 | 55.85 | 55.85 | 54.83 | 54.97 | 944,351 | -0.98(-1.75%) |
Sep 20, 2023 | 56.25 | 56.63 | 55.82 | 55.95 | 365,522 | -0.24(-0.43%) |
Sep 19, 2023 | 56.16 | 56.40 | 55.85 | 56.19 | 340,802 | -0.06(-0.11%) |
Sep 18, 2023 | 55.46 | 56.86 | 55.37 | 56.25 | 553,800 | +0.78(+1.41%) |
Sep 15, 2023 | 55.60 | 55.67 | 54.97 | 55.47 | 2,967,872 | -0.42(-0.75%) |
Sep 14, 2023 | 55.99 | 56.05 | 55.31 | 55.89 | 954,066 | +0.35(+0.63%) |
Sep 13, 2023 | 55.60 | 55.74 | 55.04 | 55.54 | 639,152 | -0.17(-0.31%) |
Sep 12, 2023 | 54.70 | 55.72 | 54.33 | 55.71 | 888,849 | +0.90(+1.64%) |
Sep 11, 2023 | 54.42 | 54.89 | 53.88 | 54.81 | 896,228 | -0.08(-0.15%) |
Sep 08, 2023 | 55.57 | 55.91 | 54.58 | 54.89 | 747,742 | -0.61(-1.10%) |
Sep 07, 2023 | 56.39 | 56.57 | 55.45 | 55.50 | 1,032,271 | -0.90(-1.60%) |
Sep 06, 2023 | 56.65 | 56.71 | 56.11 | 56.40 | 618,355 | -0.24(-0.42%) |
Sep 05, 2023 | 57.12 | 57.17 | 56.37 | 56.64 | 605,799 | -0.55(-0.96%) |
Sep 01, 2023 | 57.23 | 57.49 | 57.07 | 57.19 | 307,963 | +0.17(+0.30%) |
Aug 31, 2023 | 56.87 | 57.45 | 56.86 | 57.02 | 418,662 | +0.16(+0.28%) |
Aug 30, 2023 | 56.65 | 57.27 | 56.58 | 56.86 | 245,212 | +0.32(+0.57%) |
Aug 29, 2023 | 56.96 | 56.98 | 56.11 | 56.54 | 379,936 | -0.44(-0.77%) |
Aug 28, 2023 | 56.18 | 57.07 | 56.18 | 56.98 | 327,986 | +0.69(+1.23%) |
Aug 25, 2023 | 56.54 | 56.82 | 56.06 | 56.29 | 325,713 | -0.05(-0.09%) |
Aug 24, 2023 | 56.49 | 56.86 | 56.30 | 56.34 | 495,387 | -0.31(-0.55%) |
Aug 23, 2023 | 56.28 | 57.07 | 56.28 | 56.65 | 577,351 | +0.71(+1.27%) |
Aug 22, 2023 | 55.92 | 56.15 | 55.82 | 55.94 | 268,108 | +0.03(+0.05%) |
Aug 21, 2023 | 55.38 | 56.13 | 55.34 | 55.91 | 461,553 | +0.46(+0.83%) |
Aug 18, 2023 | 54.88 | 55.61 | 54.80 | 55.45 | 518,369 | +0.59(+1.08%) |
Aug 17, 2023 | 55.71 | 55.89 | 54.84 | 54.86 | 699,756 | -0.70(-1.26%) |
Aug 16, 2023 | 55.83 | 56.12 | 55.52 | 55.56 | 380,675 | -0.22(-0.39%) |
Aug 15, 2023 | 55.12 | 56.04 | 55.12 | 55.78 | 770,931 | +0.47(+0.85%) |
Aug 14, 2023 | 56.01 | 56.16 | 55.04 | 55.31 | 585,779 | +0.59(+1.08%) |
Aug 11, 2023 | 54.48 | 55.08 | 54.43 | 54.72 | 422,187 | +0.53(+0.98%) |
Aug 10, 2023 | 54.46 | 54.88 | 53.87 | 54.19 | 429,111 | -0.44(-0.81%) |
Aug 09, 2023 | 54.63 | 54.97 | 54.37 | 54.63 | 362,436 | -0.06(-0.11%) |
Aug 08, 2023 | 54.82 | 55.04 | 54.03 | 54.69 | 453,314 | +0.15(+0.28%) |
Aug 07, 2023 | 54.49 | 55.28 | 54.38 | 54.54 | 507,040 | +0.69(+1.28%) |
Aug 04, 2023 | 54.31 | 54.89 | 53.64 | 53.85 | 1,239,445 | -0.14(-0.26%) |
Aug 03, 2023 | 54.42 | 54.42 | 53.41 | 53.99 | 1,578,081 | -0.43(-0.79%) |
Aug 02, 2023 | 50.50 | 54.86 | 50.48 | 54.42 | 1,773,921 | +4.91(+9.92%) |
Aug 01, 2023 | 49.10 | 49.94 | 49.10 | 49.51 | 638,930 | +0.09(+0.18%) |
Jul 31, 2023 | 49.40 | 50.10 | 49.14 | 49.42 | 606,262 | +0.02(+0.04%) |
Jul 28, 2023 | 48.45 | 49.58 | 48.25 | 49.40 | 639,072 | +2.09(+4.42%) |
Jul 27, 2023 | 48.03 | 48.03 | 47.23 | 47.31 | 248,473 | -0.64(-1.33%) |
Jul 26, 2023 | 48.25 | 48.34 | 47.88 | 47.95 | 240,968 | -0.14(-0.29%) |
Jul 25, 2023 | 47.20 | 48.11 | 46.97 | 48.09 | 426,387 | +0.64(+1.35%) |
Jul 24, 2023 | 47.38 | 47.70 | 47.27 | 47.45 | 234,805 | +0.05(+0.11%) |
Jul 21, 2023 | 47.75 | 47.93 | 47.37 | 47.40 | 231,274 | -0.24(-0.50%) |
Jul 20, 2023 | 47.47 | 47.65 | 47.36 | 47.64 | 194,010 | +0.25(+0.53%) |
Jul 19, 2023 | 47.95 | 48.00 | 47.22 | 47.39 | 494,605 | -0.32(-0.67%) |
Jul 18, 2023 | 47.67 | 48.00 | 47.55 | 47.71 | 229,726 | +0.07(+0.15%) |
Jul 17, 2023 | 47.55 | 47.84 | 47.44 | 47.64 | 171,251 | +0.17(+0.36%) |
Jul 14, 2023 | 47.71 | 47.71 | 47.12 | 47.47 | 256,395 | -0.12(-0.25%) |
Jul 13, 2023 | 47.83 | 47.96 | 47.52 | 47.59 | 439,013 | -0.19(-0.40%) |
Jul 12, 2023 | 48.40 | 48.41 | 47.77 | 47.78 | 192,357 | -0.42(-0.87%) |
Jul 11, 2023 | 47.72 | 48.23 | 47.69 | 48.20 | 192,434 | +0.44(+0.92%) |
Jul 10, 2023 | 47.25 | 47.97 | 47.25 | 47.76 | 260,100 | +0.45(+0.95%) |
Jul 07, 2023 | 47.17 | 47.60 | 46.85 | 47.31 | 479,673 | -0.05(-0.11%) |
Jul 06, 2023 | 47.69 | 47.74 | 47.20 | 47.36 | 184,906 | -0.47(-0.98%) |
Jul 05, 2023 | 47.83 | 47.98 | 47.49 | 47.83 | 297,147 | -0.36(-0.75%) |
Jul 03, 2023 | 47.79 | 48.44 | 47.79 | 48.19 | 108,456 | +0.05(+0.10%) |
Jun 30, 2023 | 48.33 | 48.44 | 48.12 | 48.14 | 276,051 | -0.14(-0.29%) |
Jun 29, 2023 | 47.71 | 48.40 | 47.70 | 48.28 | 276,036 | +0.54(+1.13%) |
Jun 28, 2023 | 47.95 | 47.95 | 47.50 | 47.74 | 200,389 | -0.11(-0.23%) |
Jun 27, 2023 | 47.31 | 48.25 | 47.31 | 47.85 | 333,279 | +0.40(+0.84%) |
Jun 26, 2023 | 47.05 | 47.66 | 46.68 | 47.45 | 335,839 | +0.17(+0.36%) |
Jun 23, 2023 | 48.07 | 48.17 | 47.02 | 47.28 | 1,802,412 | -0.99(-2.05%) |
Jun 22, 2023 | 48.14 | 48.34 | 47.80 | 48.27 | 276,878 | +0.07(+0.15%) |
Jun 21, 2023 | 47.80 | 48.29 | 47.48 | 48.20 | 398,437 | +0.37(+0.77%) |
Jun 20, 2023 | 47.50 | 47.94 | 47.32 | 47.83 | 428,136 | +0.04(+0.08%) |
Jun 16, 2023 | 47.75 | 48.40 | 47.37 | 47.79 | 943,676 | +0.35(+0.74%) |
Jun 15, 2023 | 47.45 | 47.72 | 47.09 | 47.44 | 1,046,041 | +3.38(+7.67%) |
May 08, 2023 | 44.51 | 44.69 | 43.69 | 44.06 | 371,694 | -0.45(-1.01%) |
May 05, 2023 | 44.39 | 44.82 | 43.99 | 44.51 | 278,997 | +0.35(+0.79%) |
May 04, 2023 | 44.95 | 45.01 | 43.55 | 44.16 | 482,883 | -1.07(-2.37%) |
May 03, 2023 | 44.50 | 45.77 | 43.61 | 45.23 | 885,292 | +2.47(+5.78%) |
May 02, 2023 | 43.54 | 43.54 | 42.23 | 42.76 | 588,818 | -0.96(-2.20%) |