Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.61 | 46.61 | 44.91 | 45.12 | 8,588 | -1.91(-4.05%) |
Apr 29, 2024 | 47.38 | 47.38 | 46.44 | 47.03 | 8,194 | -0.09(-0.19%) |
Apr 26, 2024 | 46.79 | 47.12 | 45.91 | 47.12 | 5,326 | +1.56(+3.42%) |
Apr 25, 2024 | 46.52 | 46.52 | 45.41 | 45.56 | 10,722 | -1.26(-2.69%) |
Apr 24, 2024 | 46.60 | 46.82 | 46.27 | 46.82 | 4,595 | -0.59(-1.24%) |
Apr 23, 2024 | 47.16 | 47.41 | 47.16 | 47.41 | 2,738 | -0.27(-0.57%) |
Apr 22, 2024 | 46.56 | 47.68 | 46.56 | 47.68 | 9,561 | +1.38(+2.97%) |
Apr 19, 2024 | 44.43 | 46.35 | 44.43 | 46.30 | 11,802 | +1.64(+3.66%) |
Apr 18, 2024 | 45.68 | 45.81 | 44.66 | 44.66 | 10,127 | -0.57(-1.26%) |
Apr 17, 2024 | 46.22 | 46.22 | 45.23 | 45.23 | 3,618 | -0.55(-1.20%) |
Apr 16, 2024 | 46.19 | 46.19 | 45.76 | 45.78 | 5,204 | +0.02(+0.04%) |
Apr 15, 2024 | 45.91 | 46.25 | 44.43 | 45.76 | 5,510 | +0.12(+0.26%) |
Apr 12, 2024 | 46.36 | 47.14 | 45.61 | 45.64 | 7,134 | -1.51(-3.20%) |
Apr 11, 2024 | 46.76 | 47.51 | 46.26 | 47.15 | 23,356 | +0.69(+1.48%) |
Apr 10, 2024 | 47.65 | 48.05 | 46.46 | 46.46 | 13,269 | -1.75(-3.62%) |
Apr 09, 2024 | 47.91 | 48.70 | 47.54 | 48.20 | 5,635 | -0.44(-0.90%) |
Apr 08, 2024 | 48.31 | 48.64 | 47.65 | 48.64 | 3,257 | +0.44(+0.91%) |
Apr 05, 2024 | 48.26 | 48.45 | 48.20 | 48.20 | 4,717 | +0.05(+0.10%) |
Apr 04, 2024 | 48.70 | 48.88 | 47.71 | 48.15 | 6,275 | +0.21(+0.44%) |
Apr 03, 2024 | 47.48 | 47.99 | 46.81 | 47.95 | 25,817 | +0.96(+2.04%) |
Apr 02, 2024 | 47.91 | 48.32 | 46.61 | 46.99 | 10,765 | -1.31(-2.71%) |
Apr 01, 2024 | 49.12 | 49.14 | 48.17 | 48.29 | 5,135 | -1.40(-2.81%) |
Mar 28, 2024 | 49.38 | 50.03 | 49.38 | 49.69 | 8,299 | +0.25(+0.50%) |
Mar 27, 2024 | 48.30 | 49.59 | 48.30 | 49.44 | 14,187 | +1.23(+2.55%) |
Mar 26, 2024 | 48.65 | 48.99 | 48.21 | 48.21 | 7,207 | -0.30(-0.62%) |
Mar 25, 2024 | 48.52 | 49.63 | 48.32 | 48.51 | 7,295 | -0.05(-0.10%) |
Mar 22, 2024 | 49.95 | 49.95 | 48.41 | 48.56 | 5,284 | -1.37(-2.74%) |
Mar 21, 2024 | 50.40 | 50.40 | 49.34 | 49.93 | 10,647 | +0.01(+0.02%) |
Mar 20, 2024 | 48.17 | 49.92 | 48.17 | 49.92 | 9,880 | +1.36(+2.79%) |
Mar 19, 2024 | 47.82 | 48.56 | 47.71 | 48.56 | 7,664 | +0.74(+1.54%) |
Mar 18, 2024 | 48.55 | 48.55 | 47.83 | 47.83 | 6,071 | -0.61(-1.26%) |
Mar 15, 2024 | 47.82 | 48.48 | 47.82 | 48.43 | 24,322 | +0.52(+1.08%) |
Mar 14, 2024 | 48.68 | 48.86 | 47.82 | 47.92 | 8,166 | -0.91(-1.86%) |
Mar 13, 2024 | 48.30 | 49.06 | 48.30 | 48.82 | 5,988 | +0.23(+0.47%) |
Mar 12, 2024 | 48.41 | 48.59 | 48.41 | 48.59 | 2,622 | -0.36(-0.73%) |
Mar 11, 2024 | 48.70 | 49.02 | 48.70 | 48.95 | 2,338 | -0.68(-1.37%) |
Mar 08, 2024 | 49.84 | 49.84 | 49.11 | 49.63 | 2,490 | +0.28(+0.57%) |
Mar 07, 2024 | 49.02 | 49.35 | 49.02 | 49.35 | 3,284 | -0.36(-0.72%) |
Mar 06, 2024 | 49.31 | 49.71 | 49.31 | 49.71 | 3,719 | +0.61(+1.24%) |
Mar 05, 2024 | 48.82 | 49.39 | 48.32 | 49.10 | 4,388 | +0.39(+0.80%) |
Mar 04, 2024 | 49.81 | 49.81 | 48.71 | 48.71 | 2,671 | -0.42(-0.85%) |
Mar 01, 2024 | 49.36 | 49.44 | 48.59 | 49.13 | 18,537 | -0.48(-0.96%) |
Feb 29, 2024 | 49.30 | 50.26 | 48.91 | 49.61 | 10,775 | +0.61(+1.24%) |
Feb 28, 2024 | 48.73 | 49.06 | 48.73 | 49.00 | 5,087 | -0.21(-0.43%) |
Feb 27, 2024 | 49.19 | 49.39 | 48.73 | 49.21 | 8,058 | +0.26(+0.53%) |
Feb 26, 2024 | 49.66 | 50.17 | 48.87 | 48.95 | 8,222 | -0.56(-1.13%) |
Feb 23, 2024 | 48.55 | 49.51 | 48.47 | 49.51 | 18,554 | +0.72(+1.47%) |
Feb 22, 2024 | 49.28 | 50.31 | 48.44 | 48.79 | 10,605 | -0.70(-1.41%) |
Feb 21, 2024 | 49.76 | 49.99 | 49.21 | 49.49 | 4,087 | -0.67(-1.33%) |
Feb 20, 2024 | 50.65 | 51.69 | 49.96 | 50.16 | 7,396 | -0.83(-1.62%) |
Feb 16, 2024 | 51.40 | 51.68 | 50.78 | 50.99 | 7,366 | -0.51(-0.99%) |
Feb 15, 2024 | 51.29 | 51.98 | 50.31 | 51.49 | 39,258 | +0.67(+1.31%) |
Feb 14, 2024 | 49.76 | 50.83 | 49.08 | 50.83 | 15,658 | +2.16(+4.44%) |
Feb 13, 2024 | 50.81 | 51.15 | 48.40 | 48.66 | 22,020 | -3.45(-6.61%) |
Feb 12, 2024 | 52.24 | 53.24 | 52.11 | 52.11 | 9,159 | +0.07(+0.13%) |
Feb 09, 2024 | 53.29 | 53.29 | 50.26 | 52.04 | 15,806 | +1.14(+2.23%) |
Feb 08, 2024 | 50.27 | 50.91 | 49.75 | 50.91 | 8,161 | +0.60(+1.19%) |
Feb 07, 2024 | 49.62 | 50.80 | 48.81 | 50.31 | 9,409 | -0.45(-0.88%) |
Feb 06, 2024 | 50.19 | 50.76 | 49.73 | 50.76 | 12,399 | -0.52(-1.01%) |
Feb 05, 2024 | 51.33 | 52.40 | 51.24 | 51.27 | 10,383 | -0.58(-1.11%) |
Feb 02, 2024 | 52.85 | 53.99 | 51.85 | 51.85 | 7,667 | -1.34(-2.53%) |
Feb 01, 2024 | 51.45 | 53.20 | 50.85 | 53.20 | 12,132 | +2.18(+4.28%) |
Jan 31, 2024 | 51.85 | 51.85 | 51.02 | 51.02 | 5,325 | -2.15(-4.05%) |
Jan 30, 2024 | 52.80 | 53.80 | 51.73 | 53.17 | 5,370 | +0.49(+0.93%) |
Jan 29, 2024 | 50.82 | 52.69 | 50.82 | 52.68 | 5,987 | +1.00(+1.93%) |
Jan 26, 2024 | 51.80 | 51.80 | 50.82 | 51.68 | 5,003 | -0.09(-0.17%) |
Jan 25, 2024 | 52.99 | 53.10 | 50.81 | 51.77 | 13,268 | -0.96(-1.81%) |
Jan 24, 2024 | 53.30 | 53.30 | 52.73 | 52.73 | 6,156 | -0.97(-1.80%) |
Jan 23, 2024 | 54.53 | 54.53 | 52.95 | 53.70 | 11,030 | -0.65(-1.19%) |
Jan 22, 2024 | 53.28 | 54.34 | 53.15 | 54.34 | 8,620 | +1.37(+2.60%) |
Jan 19, 2024 | 51.98 | 52.97 | 51.98 | 52.97 | 9,247 | +0.99(+1.90%) |
Jan 18, 2024 | 51.64 | 52.05 | 51.48 | 51.98 | 21,964 | +0.34(+0.66%) |
Jan 17, 2024 | 51.79 | 52.41 | 51.58 | 51.64 | 4,213 | -0.19(-0.37%) |
Jan 16, 2024 | 53.50 | 53.50 | 51.83 | 51.83 | 6,120 | -2.39(-4.41%) |
Jan 12, 2024 | 53.64 | 54.45 | 53.59 | 54.22 | 3,836 | +1.10(+2.06%) |
Jan 11, 2024 | 52.30 | 53.14 | 51.81 | 53.13 | 6,394 | +0.44(+0.83%) |
Jan 10, 2024 | 52.41 | 52.69 | 51.96 | 52.69 | 10,235 | +0.28(+0.53%) |
Jan 09, 2024 | 52.42 | 52.75 | 51.74 | 52.41 | 8,680 | -1.24(-2.30%) |
Jan 08, 2024 | 53.42 | 53.65 | 52.55 | 53.65 | 12,651 | +0.12(+0.22%) |
Jan 05, 2024 | 54.15 | 54.15 | 53.19 | 53.53 | 16,221 | +0.38(+0.71%) |
Jan 04, 2024 | 54.14 | 54.14 | 53.15 | 53.15 | 7,207 | -0.69(-1.28%) |
Jan 03, 2024 | 55.72 | 55.72 | 53.72 | 53.84 | 10,448 | -1.91(-3.43%) |
Jan 02, 2024 | 55.96 | 56.43 | 55.15 | 55.75 | 19,558 | -0.15(-0.27%) |
Dec 29, 2023 | 56.49 | 56.49 | 55.44 | 55.90 | 15,448 | -0.63(-1.11%) |
Dec 28, 2023 | 56.78 | 57.35 | 56.11 | 56.52 | 16,653 | -1.14(-1.97%) |
Dec 27, 2023 | 57.78 | 57.78 | 57.58 | 57.66 | 8,827 | +0.38(+0.66%) |
Dec 26, 2023 | 56.44 | 57.78 | 56.30 | 57.28 | 11,287 | +0.60(+1.05%) |
Dec 22, 2023 | 56.04 | 56.78 | 55.80 | 56.68 | 21,109 | +0.76(+1.35%) |
Dec 21, 2023 | 55.29 | 55.93 | 55.09 | 55.93 | 29,682 | +0.53(+0.95%) |
Dec 20, 2023 | 56.77 | 57.68 | 54.09 | 55.40 | 29,175 | -0.79(-1.40%) |
Dec 19, 2023 | 54.56 | 56.29 | 54.56 | 56.19 | 11,009 | +1.69(+3.11%) |
Dec 18, 2023 | 55.77 | 55.77 | 54.49 | 54.49 | 12,661 | -1.35(-2.43%) |
Dec 15, 2023 | 54.79 | 56.28 | 54.15 | 55.85 | 70,694 | +1.29(+2.36%) |
Dec 14, 2023 | 54.79 | 54.79 | 54.13 | 54.56 | 16,044 | -0.23(-0.42%) |
Dec 13, 2023 | 52.86 | 54.79 | 52.07 | 54.79 | 29,009 | +1.79(+3.38%) |
Dec 12, 2023 | 52.75 | 53.27 | 52.75 | 53.00 | 8,486 | -0.23(-0.43%) |
Dec 11, 2023 | 52.59 | 53.24 | 52.57 | 53.23 | 17,724 | +0.42(+0.79%) |
Dec 08, 2023 | 52.99 | 53.36 | 52.66 | 52.81 | 6,079 | +0.02(+0.04%) |
Dec 07, 2023 | 51.80 | 52.79 | 51.80 | 52.79 | 4,636 | +0.73(+1.40%) |
Dec 06, 2023 | 52.66 | 53.49 | 52.06 | 52.06 | 10,048 | -0.78(-1.47%) |
Dec 05, 2023 | 52.60 | 53.24 | 51.70 | 52.84 | 15,798 | -0.51(-0.95%) |
Dec 04, 2023 | 52.60 | 53.35 | 52.60 | 53.35 | 8,992 | +0.88(+1.67%) |
Dec 01, 2023 | 51.08 | 52.58 | 50.71 | 52.47 | 21,683 | +1.96(+3.89%) |
Nov 30, 2023 | 50.84 | 51.11 | 50.44 | 50.51 | 8,117 | -0.22(-0.43%) |
Nov 29, 2023 | 50.62 | 50.93 | 50.62 | 50.73 | 8,004 | +0.96(+1.94%) |
Nov 28, 2023 | 50.23 | 50.53 | 49.76 | 49.76 | 5,718 | -0.28(-0.56%) |
Nov 27, 2023 | 48.85 | 50.92 | 48.85 | 50.04 | 15,380 | -0.87(-1.70%) |
Nov 24, 2023 | 50.85 | 50.91 | 50.72 | 50.91 | 5,953 | +0.29(+0.57%) |
Nov 22, 2023 | 50.13 | 50.98 | 50.13 | 50.62 | 8,104 | +0.84(+1.68%) |
Nov 21, 2023 | 51.21 | 51.21 | 49.67 | 49.78 | 4,554 | -1.36(-2.66%) |
Nov 20, 2023 | 50.41 | 51.15 | 50.00 | 51.14 | 7,915 | +0.67(+1.32%) |
Nov 17, 2023 | 50.68 | 50.68 | 50.16 | 50.48 | 8,562 | +0.30(+0.59%) |
Nov 16, 2023 | 50.30 | 50.43 | 49.63 | 50.18 | 10,232 | +0.14(+0.28%) |
Nov 15, 2023 | 51.43 | 51.62 | 50.04 | 50.04 | 16,949 | -1.50(-2.91%) |
Nov 14, 2023 | 48.93 | 51.71 | 48.93 | 51.54 | 25,949 | +2.98(+6.15%) |
Nov 13, 2023 | 48.97 | 49.48 | 48.51 | 48.56 | 5,658 | -0.18(-0.37%) |
Nov 10, 2023 | 48.63 | 49.16 | 48.44 | 48.74 | 9,675 | +0.45(+0.93%) |
Nov 09, 2023 | 46.76 | 48.60 | 46.76 | 48.29 | 7,095 | +0.21(+0.43%) |
Nov 08, 2023 | 48.67 | 48.67 | 47.79 | 48.08 | 10,012 | -0.46(-0.94%) |
Nov 07, 2023 | 48.09 | 48.65 | 48.09 | 48.54 | 12,224 | +0.30(+0.62%) |
Nov 06, 2023 | 47.51 | 49.17 | 47.41 | 48.24 | 17,807 | +0.59(+1.23%) |
Nov 03, 2023 | 46.47 | 48.09 | 46.47 | 47.65 | 8,261 | +1.75(+3.81%) |
Nov 02, 2023 | 45.59 | 45.90 | 45.59 | 45.90 | 5,902 | +0.55(+1.21%) |
Nov 01, 2023 | 46.15 | 46.44 | 45.26 | 45.36 | 17,645 | -0.88(-1.89%) |
Oct 31, 2023 | 45.21 | 46.23 | 45.21 | 46.23 | 9,510 | +0.20(+0.43%) |
Oct 30, 2023 | 45.89 | 46.35 | 45.65 | 46.03 | 22,425 | +0.38(+0.83%) |
Oct 27, 2023 | 45.82 | 46.30 | 45.03 | 45.65 | 4,700 | -0.45(-0.97%) |
Oct 26, 2023 | 46.13 | 46.13 | 45.36 | 46.10 | 5,030 | +0.64(+1.40%) |
Oct 25, 2023 | 45.89 | 45.89 | 45.47 | 45.47 | 3,229 | -0.79(-1.70%) |
Oct 24, 2023 | 46.85 | 47.43 | 46.25 | 46.25 | 10,017 | -0.40(-0.85%) |
Oct 23, 2023 | 45.85 | 47.23 | 45.85 | 46.65 | 13,862 | +0.61(+1.32%) |
Oct 20, 2023 | 46.64 | 46.69 | 46.04 | 46.04 | 10,171 | -0.35(-0.75%) |
Oct 19, 2023 | 46.79 | 47.11 | 46.39 | 46.39 | 5,671 | -0.41(-0.87%) |
Oct 18, 2023 | 46.95 | 47.18 | 46.80 | 46.80 | 10,926 | -0.14(-0.30%) |
Oct 17, 2023 | 47.48 | 48.44 | 46.94 | 46.94 | 13,789 | -0.40(-0.84%) |
Oct 16, 2023 | 46.86 | 47.98 | 46.94 | 47.33 | 6,712 | +1.01(+2.19%) |
Oct 13, 2023 | 48.05 | 48.49 | 46.31 | 46.32 | 19,673 | -1.53(-3.20%) |
Oct 12, 2023 | 48.11 | 48.15 | 47.39 | 47.85 | 9,491 | +0.40(+0.84%) |
Oct 11, 2023 | 47.31 | 47.75 | 47.15 | 47.45 | 5,626 | +0.63(+1.34%) |
Oct 10, 2023 | 47.14 | 48.64 | 46.83 | 46.83 | 11,883 | +0.08(+0.17%) |
Oct 09, 2023 | 45.70 | 47.25 | 45.70 | 46.75 | 5,727 | +0.45(+0.97%) |
Oct 06, 2023 | 44.76 | 46.30 | 44.76 | 46.30 | 12,723 | +1.26(+2.80%) |
Oct 05, 2023 | 45.24 | 45.24 | 44.76 | 45.04 | 13,901 | +0.17(+0.38%) |
Oct 04, 2023 | 45.18 | 45.34 | 44.51 | 44.87 | 14,635 | -0.24(-0.53%) |
Oct 03, 2023 | 45.07 | 45.36 | 44.74 | 45.11 | 2,668 | -0.05(-0.11%) |
Oct 02, 2023 | 46.24 | 46.24 | 45.16 | 45.16 | 3,737 | -0.56(-1.22%) |
Sep 29, 2023 | 45.13 | 45.71 | 45.13 | 45.71 | 2,792 | -0.74(-1.58%) |
Sep 28, 2023 | 45.26 | 46.61 | 45.26 | 46.45 | 8,034 | +0.45(+0.97%) |
Sep 27, 2023 | 46.05 | 46.40 | 45.70 | 46.00 | 3,580 | +0.35(+0.76%) |
Sep 26, 2023 | 45.22 | 46.19 | 45.22 | 45.65 | 4,542 | +0.15(+0.33%) |
Sep 25, 2023 | 45.00 | 45.50 | 45.32 | 45.50 | 6,967 | +0.30(+0.66%) |
Sep 22, 2023 | 45.16 | 45.61 | 44.18 | 45.21 | 7,819 | +0.05(+0.11%) |
Sep 21, 2023 | 45.63 | 45.83 | 45.09 | 45.16 | 5,196 | -0.45(-0.98%) |
Sep 20, 2023 | 46.33 | 46.83 | 45.60 | 45.60 | 3,785 | -0.65(-1.40%) |
Sep 19, 2023 | 46.95 | 46.95 | 46.25 | 46.25 | 4,183 | -0.65(-1.38%) |
Sep 18, 2023 | 47.24 | 47.49 | 46.90 | 46.90 | 2,410 | -0.71(-1.48%) |
Sep 15, 2023 | 47.74 | 47.74 | 46.85 | 47.60 | 17,067 | -0.14(-0.29%) |
Sep 14, 2023 | 47.64 | 47.74 | 47.34 | 47.74 | 4,052 | +0.81(+1.72%) |
Sep 13, 2023 | 47.24 | 48.19 | 46.94 | 46.94 | 7,457 | -0.31(-0.65%) |
Sep 12, 2023 | 46.95 | 47.25 | 46.60 | 47.25 | 3,815 | +0.94(+2.04%) |
Sep 11, 2023 | 47.26 | 47.33 | 46.30 | 46.30 | 2,922 | -0.65(-1.38%) |
Sep 08, 2023 | 46.35 | 46.95 | 46.35 | 46.95 | 3,141 | +0.51(+1.09%) |
Sep 07, 2023 | 45.68 | 46.82 | 45.68 | 46.44 | 19,365 | +0.41(+0.88%) |
Sep 06, 2023 | 47.39 | 47.39 | 46.03 | 46.03 | 5,481 | -0.75(-1.61%) |
Sep 05, 2023 | 47.64 | 47.64 | 46.67 | 46.79 | 6,297 | -1.07(-2.24%) |
Sep 01, 2023 | 47.25 | 47.86 | 46.84 | 47.86 | 6,281 | +0.91(+1.95%) |
Aug 31, 2023 | 48.32 | 48.32 | 46.95 | 46.95 | 10,545 | -1.07(-2.23%) |
Aug 30, 2023 | 48.02 | 48.02 | 48.02 | 48.02 | 1,549 | -0.36(-0.74%) |
Aug 29, 2023 | 48.05 | 48.60 | 48.05 | 48.38 | 2,400 | +0.64(+1.33%) |
Aug 28, 2023 | 48.09 | 48.09 | 47.74 | 47.74 | 3,221 | -0.32(-0.66%) |
Aug 25, 2023 | 47.87 | 48.62 | 47.67 | 48.06 | 4,710 | +0.40(+0.83%) |
Aug 24, 2023 | 48.12 | 48.12 | 47.66 | 47.66 | 3,497 | -0.21(-0.44%) |
Aug 23, 2023 | 48.15 | 48.19 | 47.87 | 47.87 | 3,819 | -0.12(-0.25%) |
Aug 22, 2023 | 48.31 | 48.31 | 47.99 | 47.99 | 4,289 | -0.22(-0.45%) |
Aug 21, 2023 | 48.62 | 49.02 | 48.21 | 48.21 | 6,102 | +0.18(+0.37%) |
Aug 18, 2023 | 48.62 | 48.62 | 48.03 | 48.03 | 3,605 | -0.65(-1.33%) |
Aug 17, 2023 | 49.15 | 49.15 | 48.67 | 48.67 | 3,782 | -0.10(-0.20%) |
Aug 16, 2023 | 49.39 | 49.39 | 48.77 | 48.77 | 2,939 | -0.36(-0.73%) |
Aug 15, 2023 | 49.35 | 49.43 | 49.06 | 49.13 | 4,803 | -0.47(-0.94%) |
Aug 14, 2023 | 49.60 | 49.65 | 49.25 | 49.60 | 6,005 | -0.01(-0.02%) |
Aug 11, 2023 | 49.46 | 49.61 | 49.46 | 49.61 | 3,172 | +0.04(+0.08%) |
Aug 10, 2023 | 49.53 | 49.65 | 49.42 | 49.57 | 5,843 | +0.17(+0.34%) |
Aug 09, 2023 | 49.40 | 49.61 | 49.40 | 49.40 | 2,868 | -0.15(-0.30%) |
Aug 08, 2023 | 49.50 | 49.65 | 49.50 | 49.55 | 5,991 | -0.35(-0.70%) |
Aug 07, 2023 | 49.65 | 49.90 | 49.60 | 49.90 | 9,345 | +0.88(+1.80%) |
Aug 04, 2023 | 49.27 | 49.55 | 49.01 | 49.01 | 3,701 | -0.05(-0.10%) |
Aug 03, 2023 | 48.67 | 49.65 | 48.67 | 49.06 | 6,377 | -0.47(-0.94%) |
Aug 02, 2023 | 49.24 | 49.65 | 49.24 | 49.53 | 10,419 | +0.31(+0.63%) |
Aug 01, 2023 | 49.01 | 49.65 | 48.76 | 49.22 | 8,002 | +0.56(+1.14%) |
Jul 31, 2023 | 49.25 | 49.70 | 48.66 | 48.66 | 5,626 | -0.99(-2.00%) |
Jul 28, 2023 | 49.65 | 49.80 | 49.50 | 49.66 | 5,965 | -0.01(-0.02%) |
Jul 27, 2023 | 49.90 | 49.90 | 49.67 | 49.67 | 6,933 | -0.48(-0.95%) |
Jul 26, 2023 | 49.47 | 50.14 | 49.47 | 50.14 | 5,283 | +0.50(+1.00%) |
Jul 25, 2023 | 49.90 | 49.90 | 49.65 | 49.65 | 3,312 | -0.45(-0.89%) |
Jul 24, 2023 | 50.32 | 51.13 | 49.65 | 50.09 | 6,479 | -0.91(-1.79%) |
Jul 21, 2023 | 51.63 | 51.63 | 51.01 | 51.01 | 4,991 | -0.63(-1.21%) |
Jul 20, 2023 | 52.07 | 52.07 | 51.36 | 51.63 | 12,897 | -0.07(-0.13%) |
Jul 19, 2023 | 50.31 | 51.88 | 50.31 | 51.70 | 7,950 | +1.35(+2.68%) |
Jul 18, 2023 | 48.22 | 50.64 | 48.22 | 50.35 | 10,754 | +2.13(+4.43%) |
Jul 17, 2023 | 47.16 | 48.35 | 47.16 | 48.22 | 3,567 | +0.53(+1.10%) |
Jul 14, 2023 | 47.87 | 47.91 | 47.66 | 47.69 | 4,399 | -0.47(-0.97%) |
Jul 13, 2023 | 47.97 | 48.26 | 47.97 | 48.16 | 3,644 | +0.45(+0.94%) |
Jul 12, 2023 | 48.11 | 48.41 | 47.71 | 47.71 | 8,786 | -0.10(-0.21%) |
Jul 11, 2023 | 48.72 | 48.72 | 47.74 | 47.81 | 7,733 | -1.15(-2.35%) |
Jul 10, 2023 | 49.41 | 49.59 | 48.80 | 48.96 | 4,865 | +0.77(+1.61%) |
Jul 07, 2023 | 48.79 | 48.80 | 47.48 | 48.19 | 18,451 | -0.36(-0.74%) |
Jul 06, 2023 | 49.20 | 49.20 | 48.05 | 48.54 | 7,833 | -0.30(-0.61%) |
Jul 05, 2023 | 50.14 | 50.14 | 48.84 | 48.84 | 4,797 | -0.61(-1.22%) |
Jul 03, 2023 | 48.90 | 50.10 | 48.90 | 49.45 | 2,384 | +0.66(+1.34%) |
Jun 30, 2023 | 50.23 | 50.64 | 48.79 | 48.79 | 5,108 | -1.27(-2.54%) |
Jun 29, 2023 | 49.90 | 51.18 | 49.90 | 50.06 | 3,987 | +0.98(+2.00%) |
Jun 28, 2023 | 51.03 | 52.03 | 49.08 | 49.08 | 10,014 | -1.73(-3.40%) |
Jun 27, 2023 | 52.63 | 52.72 | 50.78 | 50.81 | 8,919 | -1.37(-2.63%) |
Jun 26, 2023 | 52.58 | 53.99 | 51.67 | 52.18 | 6,576 | -0.80(-1.52%) |
Jun 23, 2023 | 53.82 | 53.82 | 52.27 | 52.98 | 56,881 | -0.75(-1.40%) |
Jun 22, 2023 | 54.01 | 54.29 | 53.52 | 53.74 | 3,575 | -0.69(-1.28%) |
Jun 21, 2023 | 54.42 | 54.57 | 53.61 | 54.43 | 8,645 | -0.18(-0.33%) |
Jun 20, 2023 | 52.80 | 54.61 | 52.79 | 54.61 | 13,708 | +1.36(+2.55%) |
Jun 16, 2023 | 51.83 | 53.72 | 50.89 | 53.25 | 69,924 | +1.68(+3.25%) |
Jun 15, 2023 | 52.07 | 52.07 | 51.26 | 51.57 | 8,647 | +7.41(+16.77%) |
May 08, 2023 | 45.07 | 45.10 | 44.17 | 44.17 | 3,613 | -0.88(-1.96%) |
May 05, 2023 | 44.11 | 45.05 | 44.11 | 45.05 | 3,153 | +0.72(+1.63%) |
May 04, 2023 | 44.30 | 44.60 | 43.12 | 44.32 | 9,513 | +0.44(+0.99%) |
May 03, 2023 | 44.80 | 45.36 | 43.89 | 43.89 | 6,921 | -0.79(-1.77%) |
May 02, 2023 | 44.69 | 44.87 | 44.15 | 44.68 | 4,452 | -0.16(-0.35%) |