Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 53.53 | 53.81 | 52.48 | 52.53 | 1,078,874 | -1.03(-1.92%) |
Apr 29, 2024 | 54.24 | 54.43 | 53.28 | 53.56 | 1,104,895 | -0.43(-0.80%) |
Apr 26, 2024 | 54.87 | 54.98 | 53.96 | 53.99 | 904,349 | -0.38(-0.70%) |
Apr 25, 2024 | 53.56 | 54.68 | 53.31 | 54.37 | 987,864 | -0.07(-0.13%) |
Apr 24, 2024 | 54.24 | 54.97 | 53.98 | 54.44 | 1,034,306 | +0.02(+0.04%) |
Apr 23, 2024 | 53.51 | 55.00 | 53.44 | 54.42 | 2,385,298 | +1.22(+2.29%) |
Apr 22, 2024 | 52.92 | 53.29 | 52.20 | 53.20 | 2,409,383 | +0.74(+1.41%) |
Apr 19, 2024 | 51.86 | 52.62 | 51.04 | 52.46 | 4,342,689 | +0.40(+0.77%) |
Apr 18, 2024 | 51.16 | 54.17 | 49.29 | 52.06 | 11,931,002 | +1.95(+3.89%) |
Apr 17, 2024 | 49.25 | 51.43 | 49.06 | 50.11 | 4,239,822 | +1.21(+2.47%) |
Apr 16, 2024 | 47.46 | 49.54 | 46.85 | 48.90 | 2,937,725 | +1.35(+2.84%) |
Apr 15, 2024 | 48.60 | 48.73 | 47.44 | 47.55 | 974,399 | -0.62(-1.29%) |
Apr 12, 2024 | 49.39 | 49.62 | 47.80 | 48.17 | 1,736,793 | -1.77(-3.54%) |
Apr 11, 2024 | 50.07 | 50.65 | 49.86 | 49.94 | 1,560,107 | +0.11(+0.22%) |
Apr 10, 2024 | 49.60 | 50.25 | 49.20 | 49.83 | 1,115,947 | -0.90(-1.77%) |
Apr 09, 2024 | 50.35 | 50.77 | 50.35 | 50.73 | 796,249 | +0.32(+0.63%) |
Apr 08, 2024 | 49.52 | 50.52 | 49.52 | 50.41 | 915,047 | +0.89(+1.80%) |
Apr 05, 2024 | 49.04 | 49.85 | 48.70 | 49.52 | 1,113,936 | +0.44(+0.90%) |
Apr 04, 2024 | 49.73 | 50.95 | 48.96 | 49.08 | 1,057,693 | -0.21(-0.43%) |
Apr 03, 2024 | 49.84 | 50.56 | 49.26 | 49.29 | 1,162,771 | -0.84(-1.68%) |
Apr 02, 2024 | 49.52 | 50.78 | 49.40 | 50.13 | 1,311,081 | -0.24(-0.48%) |
Apr 01, 2024 | 51.88 | 52.10 | 50.12 | 50.37 | 778,245 | -1.85(-3.54%) |
Mar 28, 2024 | 52.00 | 52.62 | 51.64 | 52.22 | 824,744 | +0.64(+1.24%) |
Mar 27, 2024 | 51.76 | 51.98 | 51.28 | 51.58 | 570,632 | +0.49(+0.96%) |
Mar 26, 2024 | 51.36 | 51.76 | 51.03 | 51.09 | 642,568 | -0.10(-0.20%) |
Mar 25, 2024 | 51.54 | 51.96 | 51.03 | 51.19 | 759,965 | -0.67(-1.29%) |
Mar 22, 2024 | 51.89 | 52.37 | 51.47 | 51.86 | 1,131,765 | +0.19(+0.37%) |
Mar 21, 2024 | 50.86 | 52.41 | 50.79 | 51.67 | 1,143,909 | +0.88(+1.73%) |
Mar 20, 2024 | 50.52 | 51.27 | 50.44 | 50.79 | 689,975 | +0.63(+1.26%) |
Mar 19, 2024 | 48.36 | 50.25 | 48.36 | 50.16 | 1,279,764 | +1.35(+2.77%) |
Mar 18, 2024 | 48.86 | 49.60 | 48.73 | 48.81 | 1,077,941 | +0.08(+0.16%) |
Mar 15, 2024 | 48.46 | 48.78 | 48.33 | 48.73 | 1,435,546 | -0.03(-0.06%) |
Mar 14, 2024 | 48.63 | 48.83 | 48.28 | 48.76 | 1,051,096 | +0.14(+0.29%) |
Mar 13, 2024 | 48.92 | 49.33 | 48.52 | 48.62 | 1,016,964 | -0.21(-0.43%) |
Mar 12, 2024 | 48.83 | 49.39 | 48.48 | 48.83 | 1,435,821 | +0.15(+0.31%) |
Mar 11, 2024 | 49.37 | 49.47 | 48.63 | 48.68 | 833,788 | -0.66(-1.34%) |
Mar 08, 2024 | 49.61 | 50.20 | 49.29 | 49.34 | 1,341,614 | -0.25(-0.50%) |
Mar 07, 2024 | 50.08 | 50.42 | 49.00 | 49.59 | 1,247,327 | -0.19(-0.38%) |
Mar 06, 2024 | 48.90 | 50.26 | 48.74 | 49.78 | 1,958,594 | +1.76(+3.66%) |
Mar 05, 2024 | 50.78 | 50.94 | 47.88 | 48.02 | 1,703,624 | -3.17(-6.19%) |
Mar 04, 2024 | 51.15 | 51.66 | 50.90 | 51.19 | 1,364,595 | +0.09(+0.18%) |
Mar 01, 2024 | 51.23 | 51.64 | 50.56 | 51.10 | 1,231,344 | -0.21(-0.41%) |
Feb 29, 2024 | 50.99 | 51.44 | 50.57 | 51.31 | 2,458,335 | +0.55(+1.08%) |
Feb 28, 2024 | 48.72 | 50.81 | 48.40 | 50.76 | 2,006,736 | +1.36(+2.75%) |
Feb 27, 2024 | 52.98 | 53.23 | 49.29 | 49.40 | 2,086,316 | -3.03(-5.77%) |
Feb 26, 2024 | 53.05 | 53.05 | 52.07 | 52.43 | 1,245,744 | +0.31(+0.59%) |
Feb 23, 2024 | 52.70 | 52.84 | 51.76 | 52.12 | 779,937 | -0.48(-0.91%) |
Feb 22, 2024 | 52.44 | 52.92 | 52.05 | 52.60 | 782,964 | +1.13(+2.19%) |
Feb 21, 2024 | 51.29 | 51.54 | 50.74 | 51.47 | 937,466 | -0.80(-1.53%) |
Feb 20, 2024 | 52.61 | 52.96 | 51.76 | 52.27 | 878,073 | -0.83(-1.56%) |
Feb 16, 2024 | 52.05 | 54.16 | 51.86 | 53.09 | 1,945,002 | +0.84(+1.61%) |
Feb 15, 2024 | 52.01 | 52.45 | 51.60 | 52.26 | 835,250 | +0.76(+1.47%) |
Feb 14, 2024 | 50.11 | 51.68 | 50.08 | 51.50 | 702,224 | +1.90(+3.83%) |
Feb 13, 2024 | 50.13 | 50.55 | 49.30 | 49.60 | 697,036 | -1.83(-3.55%) |
Feb 12, 2024 | 52.49 | 52.54 | 51.40 | 51.43 | 524,418 | -1.34(-2.54%) |
Feb 09, 2024 | 52.75 | 52.91 | 52.23 | 52.77 | 459,505 | +0.50(+0.96%) |
Feb 08, 2024 | 51.86 | 52.87 | 51.65 | 52.27 | 651,145 | +0.40(+0.77%) |
Feb 07, 2024 | 51.29 | 52.26 | 50.82 | 51.87 | 841,834 | +0.99(+1.94%) |
Feb 06, 2024 | 50.88 | 51.42 | 50.54 | 50.88 | 666,991 | +0.32(+0.63%) |
Feb 05, 2024 | 51.47 | 51.63 | 50.50 | 50.56 | 842,859 | -0.88(-1.71%) |
Feb 02, 2024 | 51.19 | 51.72 | 50.98 | 51.44 | 536,579 | +0.14(+0.27%) |
Feb 01, 2024 | 50.73 | 51.42 | 50.28 | 51.30 | 683,931 | +0.96(+1.90%) |
Jan 31, 2024 | 51.58 | 51.58 | 50.34 | 50.34 | 963,146 | -1.63(-3.13%) |
Jan 30, 2024 | 51.43 | 52.26 | 51.41 | 51.97 | 1,153,207 | +0.32(+0.62%) |
Jan 29, 2024 | 50.27 | 51.66 | 50.04 | 51.65 | 849,826 | +1.44(+2.86%) |
Jan 26, 2024 | 49.97 | 50.36 | 49.90 | 50.21 | 477,982 | +0.22(+0.44%) |
Jan 25, 2024 | 50.70 | 51.20 | 49.88 | 49.99 | 682,726 | -0.47(-0.93%) |
Jan 24, 2024 | 51.23 | 51.30 | 50.24 | 50.46 | 684,348 | -0.29(-0.57%) |
Jan 23, 2024 | 51.00 | 51.09 | 50.60 | 50.75 | 870,531 | -0.11(-0.22%) |
Jan 22, 2024 | 50.45 | 51.34 | 50.12 | 50.86 | 812,104 | +0.63(+1.25%) |
Jan 19, 2024 | 49.26 | 50.23 | 48.56 | 50.23 | 1,070,183 | +1.31(+2.67%) |
Jan 18, 2024 | 48.73 | 49.12 | 48.55 | 48.92 | 806,474 | +0.39(+0.80%) |
Jan 17, 2024 | 48.18 | 48.54 | 47.75 | 48.53 | 879,131 | -0.07(-0.14%) |
Jan 16, 2024 | 48.07 | 48.62 | 47.80 | 48.60 | 876,572 | +0.01(+0.02%) |
Jan 12, 2024 | 48.79 | 49.16 | 48.29 | 48.59 | 841,726 | +0.00(+0.00%) |
Jan 11, 2024 | 47.60 | 48.76 | 47.47 | 48.59 | 737,808 | +1.08(+2.27%) |
Jan 10, 2024 | 47.35 | 47.71 | 47.29 | 47.51 | 954,400 | +0.16(+0.34%) |
Jan 09, 2024 | 48.14 | 48.14 | 47.16 | 47.35 | 1,190,101 | -0.98(-2.03%) |
Jan 08, 2024 | 47.02 | 48.34 | 46.68 | 48.33 | 1,096,798 | +1.66(+3.55%) |
Jan 05, 2024 | 46.63 | 47.23 | 46.28 | 46.67 | 1,703,951 | -0.22(-0.47%) |
Jan 04, 2024 | 47.01 | 47.42 | 46.51 | 46.89 | 2,143,477 | -0.12(-0.25%) |
Jan 03, 2024 | 48.83 | 48.83 | 46.81 | 47.01 | 1,420,632 | -2.29(-4.64%) |
Jan 02, 2024 | 51.46 | 51.60 | 49.13 | 49.30 | 1,156,133 | -2.82(-5.40%) |
Dec 29, 2023 | 52.54 | 52.86 | 52.03 | 52.12 | 354,795 | -0.55(-1.04%) |
Dec 28, 2023 | 52.91 | 52.98 | 52.28 | 52.67 | 474,400 | -0.22(-0.42%) |
Dec 27, 2023 | 52.73 | 53.04 | 52.66 | 52.88 | 374,842 | -0.07(-0.13%) |
Dec 26, 2023 | 52.60 | 53.18 | 52.40 | 52.95 | 731,121 | +0.42(+0.80%) |
Dec 22, 2023 | 51.65 | 52.93 | 51.54 | 52.54 | 995,880 | +1.24(+2.41%) |
Dec 21, 2023 | 51.02 | 51.42 | 50.74 | 51.30 | 428,220 | +0.84(+1.66%) |
Dec 20, 2023 | 50.57 | 51.37 | 50.29 | 50.46 | 699,872 | -0.60(-1.17%) |
Dec 19, 2023 | 50.73 | 51.26 | 50.62 | 51.06 | 810,834 | +0.48(+0.95%) |
Dec 18, 2023 | 50.19 | 50.95 | 50.08 | 50.58 | 963,742 | +0.39(+0.78%) |
Dec 15, 2023 | 51.37 | 51.39 | 49.37 | 50.19 | 2,173,785 | -1.03(-2.01%) |
Dec 14, 2023 | 51.89 | 52.29 | 50.59 | 51.22 | 1,321,532 | -0.25(-0.49%) |
Dec 13, 2023 | 50.57 | 51.86 | 49.99 | 51.47 | 1,117,799 | +1.01(+2.00%) |
Dec 12, 2023 | 50.31 | 50.50 | 49.71 | 50.46 | 1,067,923 | +0.08(+0.16%) |
Dec 11, 2023 | 50.32 | 50.94 | 50.28 | 50.38 | 1,224,577 | -0.15(-0.30%) |
Dec 08, 2023 | 50.42 | 51.06 | 50.19 | 50.53 | 1,198,210 | -0.05(-0.10%) |
Dec 07, 2023 | 51.47 | 51.55 | 48.97 | 50.58 | 1,358,726 | -0.98(-1.90%) |
Dec 06, 2023 | 51.94 | 54.06 | 51.56 | 51.56 | 1,648,392 | -0.51(-0.98%) |
Dec 05, 2023 | 52.46 | 52.53 | 51.27 | 52.07 | 1,344,762 | -0.57(-1.08%) |
Dec 04, 2023 | 52.54 | 52.78 | 51.96 | 52.64 | 1,082,848 | -0.26(-0.49%) |
Dec 01, 2023 | 51.86 | 52.91 | 51.79 | 52.90 | 805,501 | +0.95(+1.83%) |
Nov 30, 2023 | 52.56 | 52.70 | 51.29 | 51.95 | 1,653,838 | -0.57(-1.08%) |
Nov 29, 2023 | 52.43 | 53.16 | 52.32 | 52.51 | 630,165 | +0.68(+1.31%) |
Nov 28, 2023 | 51.44 | 52.12 | 51.24 | 51.84 | 616,521 | +0.28(+0.54%) |
Nov 27, 2023 | 51.89 | 52.08 | 51.47 | 51.56 | 779,990 | -0.59(-1.13%) |
Nov 24, 2023 | 51.76 | 52.43 | 51.33 | 52.15 | 347,684 | +0.18(+0.35%) |
Nov 22, 2023 | 52.95 | 53.03 | 51.91 | 51.97 | 949,642 | -0.56(-1.06%) |
Nov 21, 2023 | 52.76 | 53.19 | 52.04 | 52.52 | 727,458 | -0.36(-0.68%) |
Nov 20, 2023 | 52.86 | 53.67 | 52.77 | 52.88 | 913,262 | +0.11(+0.21%) |
Nov 17, 2023 | 52.49 | 52.89 | 52.17 | 52.77 | 699,172 | -0.20(-0.38%) |
Nov 16, 2023 | 52.91 | 53.11 | 52.50 | 52.97 | 498,033 | +0.00(+0.00%) |
Nov 15, 2023 | 53.31 | 53.72 | 52.56 | 52.97 | 665,677 | -0.17(-0.32%) |
Nov 14, 2023 | 52.39 | 53.36 | 52.28 | 53.14 | 1,078,056 | +1.65(+3.20%) |
Nov 13, 2023 | 51.29 | 51.62 | 50.77 | 51.50 | 649,556 | -0.29(-0.56%) |
Nov 10, 2023 | 50.49 | 51.89 | 50.33 | 51.79 | 631,924 | +1.51(+3.00%) |
Nov 09, 2023 | 51.39 | 51.62 | 50.05 | 50.28 | 666,938 | -0.97(-1.89%) |
Nov 08, 2023 | 51.99 | 52.15 | 51.13 | 51.25 | 1,155,218 | -0.67(-1.29%) |
Nov 07, 2023 | 50.43 | 53.38 | 48.89 | 51.92 | 2,108,888 | +4.02(+8.40%) |
Nov 06, 2023 | 49.04 | 49.21 | 47.37 | 47.90 | 1,754,344 | -1.35(-2.74%) |
Nov 03, 2023 | 47.88 | 49.52 | 47.88 | 49.24 | 1,094,723 | +1.40(+2.92%) |
Nov 02, 2023 | 48.33 | 48.83 | 47.20 | 47.85 | 1,731,919 | -0.07(-0.15%) |
Nov 01, 2023 | 48.36 | 48.81 | 47.37 | 47.91 | 1,121,817 | -0.62(-1.27%) |
Oct 31, 2023 | 48.39 | 48.77 | 47.94 | 48.53 | 644,658 | +0.19(+0.39%) |
Oct 30, 2023 | 48.79 | 48.79 | 47.90 | 48.34 | 856,966 | +0.12(+0.25%) |
Oct 27, 2023 | 48.68 | 49.00 | 47.91 | 48.22 | 700,455 | -0.39(-0.80%) |
Oct 26, 2023 | 48.88 | 49.56 | 48.16 | 48.61 | 707,482 | -0.18(-0.37%) |
Oct 25, 2023 | 49.88 | 50.26 | 48.69 | 48.79 | 1,007,911 | -1.37(-2.73%) |
Oct 24, 2023 | 49.79 | 50.38 | 49.60 | 50.16 | 925,714 | +0.53(+1.07%) |
Oct 23, 2023 | 49.67 | 50.49 | 48.92 | 49.63 | 761,947 | -0.28(-0.56%) |
Oct 20, 2023 | 51.05 | 51.05 | 49.42 | 49.91 | 1,030,887 | -1.34(-2.61%) |
Oct 19, 2023 | 53.24 | 53.46 | 51.14 | 51.25 | 867,230 | -1.72(-3.24%) |
Oct 18, 2023 | 53.53 | 53.70 | 52.92 | 52.96 | 692,457 | -0.90(-1.67%) |
Oct 17, 2023 | 52.43 | 54.04 | 52.39 | 53.86 | 1,254,180 | +0.91(+1.71%) |
Oct 16, 2023 | 52.63 | 53.41 | 52.32 | 52.95 | 792,958 | +0.69(+1.32%) |
Oct 13, 2023 | 52.93 | 52.94 | 52.10 | 52.27 | 1,103,950 | -0.69(-1.30%) |
Oct 12, 2023 | 53.67 | 53.87 | 52.37 | 52.95 | 1,595,243 | -0.64(-1.19%) |
Oct 11, 2023 | 53.02 | 53.89 | 53.00 | 53.59 | 1,080,324 | +0.82(+1.55%) |
Oct 10, 2023 | 52.70 | 53.84 | 52.68 | 52.77 | 1,355,074 | -0.06(-0.11%) |
Oct 09, 2023 | 51.84 | 52.91 | 51.68 | 52.83 | 785,952 | +0.59(+1.13%) |
Oct 06, 2023 | 50.75 | 52.77 | 50.05 | 52.25 | 1,196,842 | +0.93(+1.81%) |
Oct 05, 2023 | 50.89 | 51.61 | 50.37 | 51.32 | 1,277,094 | +0.35(+0.69%) |
Oct 04, 2023 | 49.22 | 50.99 | 49.22 | 50.97 | 1,238,220 | +2.07(+4.23%) |
Oct 03, 2023 | 49.41 | 50.05 | 48.61 | 48.90 | 862,251 | -0.94(-1.89%) |
Oct 02, 2023 | 49.99 | 50.49 | 49.70 | 49.84 | 767,562 | -0.21(-0.42%) |
Sep 29, 2023 | 50.26 | 51.27 | 49.86 | 50.05 | 956,594 | +0.15(+0.30%) |
Sep 28, 2023 | 48.91 | 50.27 | 48.61 | 49.90 | 784,247 | +0.79(+1.60%) |
Sep 27, 2023 | 48.39 | 49.34 | 48.29 | 49.11 | 866,049 | +0.89(+1.84%) |
Sep 26, 2023 | 48.94 | 49.89 | 47.88 | 48.22 | 785,451 | -0.95(-1.93%) |
Sep 25, 2023 | 48.56 | 49.22 | 48.94 | 49.17 | 579,169 | +0.46(+0.94%) |
Sep 22, 2023 | 48.12 | 49.43 | 48.04 | 48.71 | 1,009,925 | +0.69(+1.43%) |
Sep 21, 2023 | 48.24 | 48.48 | 47.79 | 48.02 | 959,517 | -0.81(-1.66%) |
Sep 20, 2023 | 48.99 | 49.71 | 48.78 | 48.83 | 660,002 | +0.00(+0.00%) |
Sep 19, 2023 | 49.80 | 49.92 | 47.95 | 48.83 | 1,116,890 | -1.08(-2.16%) |
Sep 18, 2023 | 49.11 | 50.31 | 49.03 | 49.91 | 1,018,479 | +0.48(+0.97%) |
Sep 15, 2023 | 49.17 | 49.59 | 48.72 | 49.43 | 3,439,011 | +0.14(+0.28%) |
Sep 14, 2023 | 48.64 | 49.36 | 48.44 | 49.29 | 788,934 | +0.79(+1.63%) |
Sep 13, 2023 | 48.15 | 48.72 | 48.11 | 48.50 | 653,314 | +0.35(+0.73%) |
Sep 12, 2023 | 48.79 | 49.04 | 48.15 | 48.15 | 725,792 | -1.23(-2.49%) |
Sep 11, 2023 | 49.14 | 49.58 | 48.91 | 49.38 | 618,819 | +0.47(+0.96%) |
Sep 08, 2023 | 49.71 | 50.13 | 48.81 | 48.91 | 618,618 | -0.75(-1.51%) |
Sep 07, 2023 | 49.48 | 50.13 | 48.91 | 49.66 | 882,772 | -0.39(-0.78%) |
Sep 06, 2023 | 49.55 | 50.17 | 49.36 | 50.05 | 568,484 | +0.43(+0.86%) |
Sep 05, 2023 | 49.83 | 50.04 | 49.33 | 49.62 | 832,314 | -0.45(-0.90%) |
Sep 01, 2023 | 50.08 | 50.74 | 49.96 | 50.07 | 875,241 | +0.27(+0.54%) |
Aug 31, 2023 | 49.89 | 50.20 | 49.68 | 49.80 | 1,144,460 | +0.11(+0.22%) |
Aug 30, 2023 | 49.11 | 49.91 | 49.05 | 49.69 | 778,578 | +0.65(+1.32%) |
Aug 29, 2023 | 47.78 | 49.37 | 47.60 | 49.04 | 682,933 | +1.09(+2.27%) |
Aug 28, 2023 | 47.38 | 48.45 | 47.38 | 47.95 | 1,033,586 | +0.71(+1.50%) |
Aug 25, 2023 | 46.48 | 47.57 | 46.32 | 47.25 | 567,739 | +0.81(+1.74%) |
Aug 24, 2023 | 47.78 | 47.78 | 46.24 | 46.44 | 642,265 | -0.87(-1.84%) |
Aug 23, 2023 | 46.53 | 47.50 | 46.27 | 47.31 | 583,625 | +0.89(+1.91%) |
Aug 22, 2023 | 46.51 | 46.57 | 45.85 | 46.42 | 637,362 | +0.38(+0.82%) |
Aug 21, 2023 | 45.94 | 46.38 | 45.77 | 46.04 | 895,402 | +0.23(+0.50%) |
Aug 18, 2023 | 44.84 | 45.86 | 44.79 | 45.81 | 1,126,453 | +0.47(+1.03%) |
Aug 17, 2023 | 46.66 | 46.72 | 45.31 | 45.34 | 973,850 | -1.32(-2.82%) |
Aug 16, 2023 | 46.75 | 47.70 | 46.62 | 46.66 | 1,183,953 | -0.11(-0.23%) |
Aug 15, 2023 | 47.38 | 47.49 | 46.63 | 46.77 | 703,219 | -0.32(-0.68%) |
Aug 14, 2023 | 46.45 | 47.10 | 46.12 | 47.09 | 1,033,463 | +0.48(+1.03%) |
Aug 11, 2023 | 47.42 | 47.65 | 46.36 | 46.61 | 1,538,739 | -1.16(-2.42%) |
Aug 10, 2023 | 48.06 | 48.17 | 47.29 | 47.76 | 1,331,602 | +0.07(+0.15%) |
Aug 09, 2023 | 50.08 | 50.13 | 47.43 | 47.69 | 1,415,549 | -2.79(-5.53%) |
Aug 08, 2023 | 52.63 | 52.77 | 50.09 | 50.49 | 1,182,584 | -0.39(-0.76%) |
Aug 07, 2023 | 51.71 | 51.92 | 50.78 | 50.87 | 1,461,243 | -0.63(-1.22%) |
Aug 04, 2023 | 51.68 | 52.05 | 51.01 | 51.50 | 731,301 | +0.05(+0.10%) |
Aug 03, 2023 | 51.40 | 51.86 | 51.18 | 51.45 | 805,438 | -0.17(-0.33%) |
Aug 02, 2023 | 52.88 | 52.95 | 51.20 | 51.62 | 805,066 | -2.01(-3.75%) |
Aug 01, 2023 | 53.38 | 53.88 | 52.76 | 53.63 | 615,357 | -0.07(-0.13%) |
Jul 31, 2023 | 53.17 | 53.70 | 52.79 | 53.70 | 728,083 | +0.58(+1.09%) |
Jul 28, 2023 | 52.91 | 53.59 | 52.67 | 53.13 | 652,572 | +0.52(+0.99%) |
Jul 27, 2023 | 53.44 | 53.48 | 52.22 | 52.61 | 778,727 | -0.31(-0.58%) |
Jul 26, 2023 | 53.51 | 53.51 | 52.46 | 52.92 | 534,951 | -0.66(-1.23%) |
Jul 25, 2023 | 52.89 | 53.81 | 52.72 | 53.58 | 745,055 | +0.57(+1.07%) |
Jul 24, 2023 | 53.65 | 53.69 | 52.66 | 53.01 | 694,206 | -0.69(-1.28%) |
Jul 21, 2023 | 54.40 | 54.71 | 53.57 | 53.69 | 450,502 | -0.10(-0.19%) |
Jul 20, 2023 | 53.82 | 54.37 | 53.35 | 53.79 | 797,103 | +0.03(+0.06%) |
Jul 19, 2023 | 54.82 | 55.08 | 53.29 | 53.76 | 849,763 | -0.87(-1.59%) |
Jul 18, 2023 | 54.67 | 55.02 | 54.19 | 54.63 | 487,888 | -0.29(-0.53%) |
Jul 17, 2023 | 53.82 | 55.19 | 53.73 | 54.92 | 928,466 | +1.18(+2.19%) |
Jul 14, 2023 | 54.02 | 54.19 | 53.63 | 53.74 | 491,263 | -0.28(-0.52%) |
Jul 13, 2023 | 53.50 | 54.19 | 53.37 | 54.02 | 485,484 | +0.86(+1.61%) |
Jul 12, 2023 | 53.45 | 53.62 | 52.93 | 53.17 | 608,127 | +0.26(+0.49%) |
Jul 11, 2023 | 52.35 | 52.97 | 52.11 | 52.91 | 466,955 | +0.55(+1.05%) |
Jul 10, 2023 | 51.00 | 52.57 | 50.99 | 52.36 | 535,199 | +1.06(+2.06%) |
Jul 07, 2023 | 51.03 | 51.70 | 51.03 | 51.30 | 675,675 | +0.08(+0.16%) |
Jul 06, 2023 | 51.51 | 51.62 | 50.84 | 51.22 | 990,100 | -1.15(-2.19%) |
Jul 05, 2023 | 52.73 | 52.73 | 52.14 | 52.37 | 1,126,575 | -0.59(-1.11%) |
Jul 03, 2023 | 53.82 | 54.02 | 52.72 | 52.96 | 463,434 | -1.10(-2.03%) |
Jun 30, 2023 | 53.49 | 54.34 | 53.39 | 54.05 | 971,345 | +1.08(+2.03%) |
Jun 29, 2023 | 53.03 | 53.28 | 52.61 | 52.98 | 525,478 | -0.14(-0.26%) |
Jun 28, 2023 | 52.56 | 53.25 | 52.52 | 53.12 | 853,663 | +0.57(+1.08%) |
Jun 27, 2023 | 51.83 | 52.65 | 51.83 | 52.55 | 787,318 | +0.93(+1.80%) |
Jun 26, 2023 | 51.49 | 52.20 | 51.49 | 51.62 | 642,461 | +0.07(+0.14%) |
Jun 23, 2023 | 52.04 | 52.21 | 51.45 | 51.55 | 2,446,395 | -0.87(-1.65%) |
Jun 22, 2023 | 52.33 | 52.51 | 51.89 | 52.42 | 633,742 | +0.01(+0.02%) |
Jun 21, 2023 | 52.55 | 52.73 | 51.98 | 52.41 | 702,863 | -0.42(-0.79%) |
Jun 20, 2023 | 52.73 | 53.65 | 52.08 | 52.83 | 813,826 | -0.29(-0.54%) |
Jun 16, 2023 | 54.03 | 54.06 | 53.02 | 53.12 | 1,729,801 | -0.73(-1.35%) |
Jun 15, 2023 | 53.04 | 53.98 | 52.90 | 53.84 | 1,108,157 | +0.60(+1.12%) |
Jun 14, 2023 | 52.92 | 53.69 | 52.68 | 53.25 | 1,299,832 | +0.58(+1.10%) |
Jun 13, 2023 | 51.83 | 52.70 | 51.61 | 52.67 | 1,394,593 | +0.97(+1.87%) |
Jun 12, 2023 | 50.83 | 51.78 | 50.51 | 51.70 | 936,666 | +1.23(+2.43%) |
Jun 09, 2023 | 49.92 | 50.95 | 49.82 | 50.48 | 1,050,588 | +0.58(+1.16%) |
Jun 08, 2023 | 49.20 | 49.92 | 48.62 | 49.90 | 971,177 | +0.82(+1.67%) |
Jun 07, 2023 | 49.85 | 50.51 | 49.02 | 49.08 | 970,468 | -0.93(-1.85%) |
Jun 06, 2023 | 49.88 | 50.39 | 49.59 | 50.01 | 754,817 | -0.05(-0.10%) |
Jun 05, 2023 | 49.59 | 50.14 | 49.34 | 50.06 | 923,354 | +0.31(+0.62%) |
Jun 02, 2023 | 49.51 | 50.14 | 49.13 | 49.75 | 1,838,850 | +0.57(+1.15%) |
Jun 01, 2023 | 48.06 | 49.44 | 48.06 | 49.18 | 1,149,219 | +0.61(+1.25%) |
May 31, 2023 | 48.17 | 48.84 | 47.78 | 48.57 | 3,939,029 | +0.29(+0.60%) |
May 30, 2023 | 48.06 | 49.05 | 47.93 | 48.28 | 1,404,627 | +0.67(+1.40%) |
May 26, 2023 | 47.52 | 48.08 | 47.16 | 47.62 | 928,392 | +0.35(+0.74%) |
May 25, 2023 | 47.31 | 47.79 | 47.08 | 47.27 | 1,050,526 | +0.41(+0.87%) |
May 24, 2023 | 45.65 | 47.27 | 45.61 | 46.86 | 1,416,792 | +0.68(+1.47%) |
May 23, 2023 | 46.32 | 47.50 | 46.16 | 46.18 | 1,042,043 | -0.52(-1.11%) |
May 22, 2023 | 45.96 | 47.01 | 45.96 | 46.70 | 1,023,963 | +0.84(+1.82%) |
May 19, 2023 | 46.58 | 46.58 | 45.54 | 45.86 | 617,068 | -0.52(-1.12%) |
May 18, 2023 | 45.72 | 46.45 | 45.66 | 46.38 | 642,360 | +0.93(+2.04%) |
May 17, 2023 | 45.43 | 45.74 | 45.18 | 45.46 | 694,847 | +0.17(+0.37%) |
May 16, 2023 | 45.52 | 45.92 | 45.05 | 45.29 | 905,228 | -0.35(-0.76%) |
May 15, 2023 | 44.92 | 45.72 | 44.85 | 45.64 | 660,754 | +0.76(+1.69%) |
May 12, 2023 | 44.84 | 45.08 | 44.27 | 44.88 | 761,187 | -0.15(-0.33%) |
May 11, 2023 | 44.88 | 45.48 | 44.58 | 45.03 | 1,323,378 | -0.67(-1.46%) |
May 10, 2023 | 46.18 | 46.21 | 44.58 | 45.70 | 1,465,587 | -0.42(-0.91%) |
May 09, 2023 | 41.93 | 46.77 | 41.93 | 46.11 | 2,759,950 | +4.22(+10.08%) |
May 08, 2023 | 42.19 | 42.41 | 41.41 | 41.89 | 1,493,408 | -0.53(-1.24%) |
May 05, 2023 | 42.52 | 42.72 | 41.82 | 42.42 | 946,671 | +0.36(+0.85%) |
May 04, 2023 | 42.47 | 42.67 | 41.94 | 42.06 | 510,264 | -0.33(-0.78%) |
May 03, 2023 | 41.53 | 43.20 | 41.49 | 42.39 | 786,554 | +1.06(+2.55%) |
May 02, 2023 | 42.59 | 42.59 | 41.26 | 41.33 | 1,013,877 | -1.26(-2.97%) |