Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 50.18 | 51.31 | 49.11 | 50.18 | 4,554,424 | +0.00(+0.00%) |
May 30, 2024 | 51.46 | 51.97 | 50.02 | 50.18 | 1,282,695 | -1.73(-3.33%) |
May 29, 2024 | 51.98 | 52.61 | 51.01 | 51.91 | 1,417,867 | -0.75(-1.42%) |
May 28, 2024 | 53.34 | 53.41 | 52.01 | 52.66 | 1,650,820 | -0.57(-1.07%) |
May 24, 2024 | 52.52 | 53.40 | 52.35 | 53.23 | 1,153,971 | +0.61(+1.16%) |
May 23, 2024 | 53.02 | 53.39 | 52.21 | 52.62 | 2,567,958 | -0.57(-1.07%) |
May 22, 2024 | 52.44 | 53.65 | 51.90 | 53.19 | 3,684,207 | -3.47(-6.12%) |
May 21, 2024 | 56.98 | 57.12 | 56.38 | 56.65 | 899,068 | -0.33(-0.58%) |
May 20, 2024 | 56.43 | 57.06 | 56.08 | 56.98 | 1,270,004 | +0.59(+1.05%) |
May 17, 2024 | 56.06 | 56.42 | 55.74 | 56.39 | 895,892 | +0.38(+0.68%) |
May 16, 2024 | 55.53 | 56.14 | 55.08 | 56.01 | 1,006,226 | +0.48(+0.86%) |
May 15, 2024 | 55.53 | 56.36 | 55.43 | 55.53 | 1,207,313 | +0.11(+0.20%) |
May 14, 2024 | 54.78 | 55.46 | 54.53 | 55.42 | 917,017 | +0.65(+1.19%) |
May 13, 2024 | 55.68 | 55.88 | 54.71 | 54.77 | 935,790 | -0.64(-1.15%) |
May 10, 2024 | 55.03 | 55.65 | 55.01 | 55.41 | 895,021 | +0.47(+0.85%) |
May 09, 2024 | 54.54 | 54.99 | 54.28 | 54.94 | 872,671 | +0.65(+1.20%) |
May 08, 2024 | 54.67 | 54.76 | 53.71 | 54.29 | 1,016,711 | -0.57(-1.04%) |
May 07, 2024 | 53.93 | 55.00 | 53.60 | 54.86 | 2,108,819 | +1.39(+2.60%) |
May 06, 2024 | 53.26 | 53.69 | 53.15 | 53.48 | 1,355,267 | +0.30(+0.56%) |
May 03, 2024 | 52.28 | 53.35 | 52.28 | 53.18 | 874,255 | +1.50(+2.90%) |
May 02, 2024 | 51.66 | 52.05 | 51.44 | 51.68 | 999,164 | +0.27(+0.52%) |
May 01, 2024 | 52.36 | 52.49 | 51.32 | 51.41 | 1,061,368 | -1.06(-2.02%) |
Apr 30, 2024 | 53.47 | 53.74 | 52.42 | 52.47 | 1,080,178 | -1.03(-1.92%) |
Apr 29, 2024 | 54.17 | 54.36 | 53.21 | 53.50 | 1,106,230 | -0.43(-0.80%) |
Apr 26, 2024 | 54.80 | 54.91 | 53.89 | 53.92 | 905,442 | -0.38(-0.70%) |
Apr 25, 2024 | 53.50 | 54.61 | 53.25 | 54.30 | 989,058 | -0.07(-0.13%) |
Apr 24, 2024 | 54.17 | 54.90 | 53.91 | 54.37 | 1,035,556 | +0.02(+0.04%) |
Apr 23, 2024 | 53.45 | 54.93 | 53.37 | 54.35 | 2,388,181 | +1.22(+2.29%) |
Apr 22, 2024 | 52.86 | 53.23 | 52.14 | 53.14 | 2,412,295 | +0.74(+1.41%) |
Apr 19, 2024 | 51.80 | 52.56 | 50.98 | 52.40 | 4,347,939 | +0.40(+0.77%) |
Apr 18, 2024 | 51.10 | 54.10 | 49.23 | 52.00 | 11,945,426 | +1.95(+3.89%) |
Apr 17, 2024 | 49.19 | 51.37 | 49.00 | 50.05 | 4,244,947 | +1.21(+2.47%) |
Apr 16, 2024 | 47.40 | 49.48 | 46.79 | 48.84 | 2,941,276 | +1.35(+2.84%) |
Apr 15, 2024 | 48.54 | 48.68 | 47.38 | 47.49 | 975,577 | -0.62(-1.29%) |
Apr 12, 2024 | 49.33 | 49.56 | 47.74 | 48.11 | 1,738,892 | -1.77(-3.54%) |
Apr 11, 2024 | 50.01 | 50.59 | 49.80 | 49.88 | 1,561,993 | +0.11(+0.22%) |
Apr 10, 2024 | 49.54 | 50.19 | 49.14 | 49.77 | 1,117,296 | -0.90(-1.77%) |
Apr 09, 2024 | 50.29 | 50.71 | 50.29 | 50.67 | 797,211 | +0.32(+0.63%) |
Apr 08, 2024 | 49.46 | 50.46 | 49.46 | 50.35 | 916,153 | +0.89(+1.80%) |
Apr 05, 2024 | 48.98 | 49.79 | 48.64 | 49.46 | 1,115,282 | +0.44(+0.90%) |
Apr 04, 2024 | 49.67 | 50.89 | 48.90 | 49.02 | 1,058,971 | -0.21(-0.43%) |
Apr 03, 2024 | 49.78 | 50.50 | 49.20 | 49.23 | 1,164,176 | -0.84(-1.68%) |
Apr 02, 2024 | 49.46 | 50.72 | 49.34 | 50.07 | 1,312,666 | -0.24(-0.48%) |
Apr 01, 2024 | 51.82 | 52.04 | 50.06 | 50.31 | 779,185 | -1.85(-3.54%) |
Mar 28, 2024 | 51.94 | 52.56 | 51.58 | 52.16 | 825,741 | +0.64(+1.24%) |
Mar 27, 2024 | 51.70 | 51.92 | 51.22 | 51.52 | 571,321 | +0.49(+0.96%) |
Mar 26, 2024 | 51.30 | 51.70 | 50.97 | 51.03 | 643,344 | -0.10(-0.20%) |
Mar 25, 2024 | 51.48 | 51.90 | 50.97 | 51.13 | 760,883 | -0.67(-1.29%) |
Mar 22, 2024 | 51.83 | 52.31 | 51.41 | 51.80 | 1,133,133 | +0.19(+0.37%) |
Mar 21, 2024 | 50.80 | 52.35 | 50.73 | 51.61 | 1,145,291 | +0.88(+1.73%) |
Mar 20, 2024 | 50.46 | 51.21 | 50.38 | 50.73 | 690,809 | +0.63(+1.26%) |
Mar 19, 2024 | 48.30 | 50.19 | 48.30 | 50.10 | 1,281,311 | +1.35(+2.77%) |
Mar 18, 2024 | 48.80 | 49.54 | 48.67 | 48.75 | 1,079,244 | +0.08(+0.16%) |
Mar 15, 2024 | 48.40 | 48.72 | 48.27 | 48.67 | 1,437,282 | -0.03(-0.06%) |
Mar 14, 2024 | 48.57 | 48.77 | 48.22 | 48.70 | 1,052,367 | +0.14(+0.29%) |
Mar 13, 2024 | 48.86 | 49.27 | 48.46 | 48.56 | 1,018,194 | -0.21(-0.43%) |
Mar 12, 2024 | 48.77 | 49.33 | 48.42 | 48.77 | 1,437,557 | +0.15(+0.31%) |
Mar 11, 2024 | 49.31 | 49.41 | 48.57 | 48.62 | 834,796 | -0.66(-1.34%) |
Mar 08, 2024 | 49.55 | 50.14 | 49.23 | 49.28 | 1,343,236 | -0.25(-0.50%) |
Mar 07, 2024 | 50.02 | 50.36 | 48.94 | 49.53 | 1,248,835 | -0.19(-0.38%) |
Mar 06, 2024 | 48.84 | 50.20 | 48.68 | 49.72 | 1,960,962 | +1.76(+3.66%) |
Mar 05, 2024 | 50.72 | 50.88 | 47.82 | 47.96 | 1,705,684 | -3.16(-6.19%) |
Mar 04, 2024 | 51.09 | 51.59 | 50.84 | 51.13 | 1,366,245 | +0.09(+0.18%) |
Mar 01, 2024 | 51.17 | 51.57 | 50.50 | 51.04 | 1,232,833 | -0.21(-0.41%) |
Feb 29, 2024 | 50.93 | 51.37 | 50.51 | 51.24 | 2,461,307 | +0.55(+1.08%) |
Feb 28, 2024 | 48.66 | 50.75 | 48.34 | 50.70 | 2,009,162 | +1.36(+2.75%) |
Feb 27, 2024 | 52.92 | 53.17 | 49.23 | 49.34 | 2,088,838 | -3.02(-5.77%) |
Feb 26, 2024 | 52.99 | 52.99 | 52.00 | 52.36 | 1,247,250 | +0.31(+0.59%) |
Feb 23, 2024 | 52.63 | 52.77 | 51.69 | 52.05 | 780,880 | -0.48(-0.91%) |
Feb 22, 2024 | 52.37 | 52.86 | 51.98 | 52.53 | 783,910 | +1.13(+2.19%) |
Feb 21, 2024 | 51.23 | 51.47 | 50.68 | 51.40 | 938,600 | -0.80(-1.53%) |
Feb 20, 2024 | 52.54 | 52.90 | 51.69 | 52.20 | 879,134 | -0.83(-1.56%) |
Feb 16, 2024 | 51.98 | 54.10 | 51.79 | 53.03 | 1,947,353 | +0.84(+1.61%) |
Feb 15, 2024 | 51.94 | 52.38 | 51.53 | 52.19 | 836,260 | +0.76(+1.47%) |
Feb 14, 2024 | 50.05 | 51.61 | 50.02 | 51.43 | 703,073 | +1.90(+3.83%) |
Feb 13, 2024 | 50.07 | 50.49 | 49.24 | 49.54 | 697,879 | -1.83(-3.55%) |
Feb 12, 2024 | 52.42 | 52.47 | 51.33 | 51.36 | 525,052 | -1.34(-2.54%) |
Feb 09, 2024 | 52.68 | 52.85 | 52.17 | 52.70 | 460,060 | +0.50(+0.96%) |
Feb 08, 2024 | 51.79 | 52.80 | 51.59 | 52.20 | 651,932 | +0.40(+0.77%) |
Feb 07, 2024 | 51.23 | 52.19 | 50.76 | 51.80 | 842,852 | +0.99(+1.94%) |
Feb 06, 2024 | 50.82 | 51.35 | 50.48 | 50.82 | 667,798 | +0.32(+0.63%) |
Feb 05, 2024 | 51.40 | 51.56 | 50.44 | 50.50 | 843,878 | -0.88(-1.71%) |
Feb 02, 2024 | 51.13 | 51.65 | 50.92 | 51.37 | 537,228 | +0.14(+0.27%) |
Feb 01, 2024 | 50.67 | 51.35 | 50.22 | 51.23 | 684,758 | +0.96(+1.90%) |
Jan 31, 2024 | 51.51 | 51.51 | 50.28 | 50.28 | 964,310 | -1.63(-3.13%) |
Jan 30, 2024 | 51.36 | 52.19 | 51.35 | 51.90 | 1,154,602 | +0.32(+0.62%) |
Jan 29, 2024 | 50.21 | 51.59 | 49.98 | 51.58 | 850,853 | +1.44(+2.86%) |
Jan 26, 2024 | 49.91 | 50.30 | 49.84 | 50.15 | 478,560 | +0.22(+0.44%) |
Jan 25, 2024 | 50.64 | 51.14 | 49.82 | 49.93 | 683,551 | -0.47(-0.93%) |
Jan 24, 2024 | 51.17 | 51.23 | 50.18 | 50.40 | 685,175 | -0.29(-0.57%) |
Jan 23, 2024 | 50.94 | 51.03 | 50.54 | 50.69 | 871,584 | -0.11(-0.22%) |
Jan 22, 2024 | 50.39 | 51.27 | 50.06 | 50.80 | 813,085 | +0.63(+1.25%) |
Jan 19, 2024 | 49.20 | 50.17 | 48.50 | 50.17 | 1,071,477 | +1.31(+2.67%) |
Jan 18, 2024 | 48.67 | 49.06 | 48.49 | 48.86 | 807,449 | +0.39(+0.80%) |
Jan 17, 2024 | 48.12 | 48.48 | 47.69 | 48.47 | 880,194 | -0.07(-0.14%) |
Jan 16, 2024 | 48.01 | 48.56 | 47.74 | 48.54 | 877,631 | +0.01(+0.02%) |
Jan 12, 2024 | 48.73 | 49.10 | 48.23 | 48.53 | 842,744 | +0.00(+0.00%) |
Jan 11, 2024 | 47.54 | 48.70 | 47.41 | 48.53 | 738,700 | +1.08(+2.27%) |
Jan 10, 2024 | 47.29 | 47.65 | 47.23 | 47.45 | 955,554 | +0.16(+0.34%) |
Jan 09, 2024 | 48.08 | 48.08 | 47.11 | 47.29 | 1,191,539 | -0.98(-2.03%) |
Jan 08, 2024 | 46.97 | 48.28 | 46.63 | 48.27 | 1,098,124 | +1.66(+3.55%) |
Jan 05, 2024 | 46.58 | 47.17 | 46.23 | 46.62 | 1,706,011 | -0.22(-0.47%) |
Jan 04, 2024 | 46.96 | 47.36 | 46.46 | 46.84 | 2,146,069 | -0.12(-0.25%) |
Jan 03, 2024 | 48.77 | 48.77 | 46.76 | 46.96 | 1,422,349 | -2.28(-4.64%) |
Jan 02, 2024 | 51.39 | 51.53 | 49.07 | 49.24 | 1,157,531 | -2.81(-5.40%) |
Dec 29, 2023 | 52.47 | 52.80 | 51.96 | 52.05 | 355,224 | -0.55(-1.04%) |
Dec 28, 2023 | 52.85 | 52.92 | 52.21 | 52.60 | 474,973 | -0.22(-0.42%) |
Dec 27, 2023 | 52.66 | 52.98 | 52.59 | 52.82 | 375,295 | -0.07(-0.13%) |
Dec 26, 2023 | 52.53 | 53.12 | 52.33 | 52.89 | 732,005 | +0.42(+0.80%) |
Dec 22, 2023 | 51.58 | 52.87 | 51.48 | 52.47 | 997,084 | +1.24(+2.41%) |
Dec 21, 2023 | 50.96 | 51.35 | 50.68 | 51.23 | 428,738 | +0.84(+1.66%) |
Dec 20, 2023 | 50.51 | 51.30 | 50.23 | 50.40 | 700,718 | -0.60(-1.17%) |
Dec 19, 2023 | 50.67 | 51.20 | 50.56 | 51.00 | 811,814 | +0.48(+0.95%) |
Dec 18, 2023 | 50.13 | 50.89 | 50.02 | 50.52 | 964,907 | +0.39(+0.78%) |
Dec 15, 2023 | 51.30 | 51.32 | 49.31 | 50.13 | 2,176,413 | -1.03(-2.01%) |
Dec 14, 2023 | 51.82 | 52.22 | 50.53 | 51.16 | 1,323,130 | -0.25(-0.49%) |
Dec 13, 2023 | 50.51 | 51.79 | 49.93 | 51.40 | 1,119,150 | +1.01(+2.00%) |
Dec 12, 2023 | 50.25 | 50.44 | 49.65 | 50.40 | 1,069,214 | +0.08(+0.16%) |
Dec 11, 2023 | 50.26 | 50.88 | 50.22 | 50.32 | 1,226,057 | -0.15(-0.30%) |
Dec 08, 2023 | 50.36 | 51.00 | 50.13 | 50.47 | 1,199,658 | -0.05(-0.10%) |
Dec 07, 2023 | 51.40 | 51.48 | 48.91 | 50.52 | 1,360,368 | -0.98(-1.90%) |
Dec 06, 2023 | 51.87 | 54.00 | 51.49 | 51.49 | 1,650,385 | -0.51(-0.98%) |
Dec 05, 2023 | 52.39 | 52.46 | 51.21 | 52.00 | 1,346,387 | -0.57(-1.08%) |
Dec 04, 2023 | 52.47 | 52.72 | 51.89 | 52.57 | 1,084,157 | -0.26(-0.49%) |
Dec 01, 2023 | 51.79 | 52.85 | 51.73 | 52.83 | 806,475 | +0.95(+1.83%) |
Nov 30, 2023 | 52.50 | 52.64 | 51.23 | 51.88 | 1,655,838 | -0.57(-1.08%) |
Nov 29, 2023 | 52.36 | 53.10 | 52.25 | 52.45 | 630,927 | +0.68(+1.31%) |
Nov 28, 2023 | 51.38 | 52.05 | 51.18 | 51.77 | 617,266 | +0.28(+0.54%) |
Nov 27, 2023 | 51.82 | 52.02 | 51.41 | 51.49 | 780,933 | -0.59(-1.13%) |
Nov 24, 2023 | 51.69 | 52.36 | 51.27 | 52.08 | 348,104 | +0.18(+0.35%) |
Nov 22, 2023 | 52.89 | 52.97 | 51.84 | 51.90 | 950,790 | -0.56(-1.06%) |
Nov 21, 2023 | 52.70 | 53.13 | 51.97 | 52.46 | 728,338 | -0.36(-0.68%) |
Nov 20, 2023 | 52.80 | 53.61 | 52.71 | 52.82 | 914,366 | +0.11(+0.21%) |
Nov 17, 2023 | 52.43 | 52.83 | 52.10 | 52.71 | 700,017 | -0.20(-0.38%) |
Nov 16, 2023 | 52.85 | 53.05 | 52.44 | 52.91 | 498,635 | +0.00(+0.00%) |
Nov 15, 2023 | 53.25 | 53.66 | 52.50 | 52.91 | 666,482 | -0.17(-0.32%) |
Nov 14, 2023 | 52.32 | 53.30 | 52.22 | 53.08 | 1,079,360 | +1.64(+3.20%) |
Nov 13, 2023 | 51.23 | 51.56 | 50.71 | 51.43 | 650,341 | -0.29(-0.56%) |
Nov 10, 2023 | 50.43 | 51.82 | 50.27 | 51.72 | 632,687 | +1.50(+3.00%) |
Nov 09, 2023 | 51.33 | 51.55 | 49.99 | 50.22 | 667,744 | -0.97(-1.89%) |
Nov 08, 2023 | 51.92 | 52.09 | 51.07 | 51.19 | 1,156,615 | -0.67(-1.29%) |
Nov 07, 2023 | 50.37 | 53.31 | 48.83 | 51.85 | 2,111,437 | +4.02(+8.40%) |
Nov 06, 2023 | 48.98 | 49.15 | 47.31 | 47.84 | 1,756,465 | -1.35(-2.74%) |
Nov 03, 2023 | 47.82 | 49.46 | 47.82 | 49.18 | 1,096,046 | +1.40(+2.92%) |
Nov 02, 2023 | 48.28 | 48.77 | 47.14 | 47.79 | 1,734,013 | -0.07(-0.15%) |
Nov 01, 2023 | 48.31 | 48.75 | 47.31 | 47.86 | 1,123,173 | -0.62(-1.27%) |
Oct 31, 2023 | 48.34 | 48.71 | 47.89 | 48.48 | 645,438 | +0.19(+0.39%) |
Oct 30, 2023 | 48.73 | 48.73 | 47.84 | 48.29 | 858,002 | +0.12(+0.25%) |
Oct 27, 2023 | 48.62 | 48.94 | 47.85 | 48.17 | 701,302 | -0.39(-0.80%) |
Oct 26, 2023 | 48.82 | 49.50 | 48.11 | 48.55 | 708,337 | -0.18(-0.37%) |
Oct 25, 2023 | 49.82 | 50.20 | 48.63 | 48.73 | 1,009,129 | -1.37(-2.73%) |
Oct 24, 2023 | 49.73 | 50.32 | 49.54 | 50.10 | 926,833 | +0.53(+1.07%) |
Oct 23, 2023 | 49.61 | 50.43 | 48.86 | 49.57 | 762,868 | -0.28(-0.56%) |
Oct 20, 2023 | 50.99 | 50.99 | 49.36 | 49.85 | 1,032,133 | -1.34(-2.61%) |
Oct 19, 2023 | 53.18 | 53.40 | 51.08 | 51.19 | 868,279 | -1.71(-3.24%) |
Oct 18, 2023 | 53.47 | 53.64 | 52.86 | 52.90 | 693,294 | -0.90(-1.67%) |
Oct 17, 2023 | 52.36 | 53.98 | 52.32 | 53.80 | 1,255,697 | +0.91(+1.71%) |
Oct 16, 2023 | 52.57 | 53.35 | 52.26 | 52.89 | 793,916 | +0.69(+1.32%) |
Oct 13, 2023 | 52.87 | 52.88 | 52.03 | 52.20 | 1,105,284 | -0.69(-1.30%) |
Oct 12, 2023 | 53.61 | 53.81 | 52.30 | 52.89 | 1,597,172 | -0.64(-1.19%) |
Oct 11, 2023 | 52.96 | 53.83 | 52.94 | 53.53 | 1,081,630 | +0.82(+1.55%) |
Oct 10, 2023 | 52.64 | 53.78 | 52.61 | 52.71 | 1,356,712 | -0.06(-0.11%) |
Oct 09, 2023 | 51.77 | 52.85 | 51.62 | 52.77 | 786,903 | +0.59(+1.13%) |
Oct 06, 2023 | 50.69 | 52.71 | 49.99 | 52.18 | 1,198,289 | +0.93(+1.81%) |
Oct 05, 2023 | 50.83 | 51.54 | 50.31 | 51.26 | 1,278,637 | +0.35(+0.69%) |
Oct 04, 2023 | 49.16 | 50.93 | 49.16 | 50.91 | 1,239,717 | +2.07(+4.23%) |
Oct 03, 2023 | 49.35 | 49.99 | 48.55 | 48.84 | 863,294 | -0.94(-1.89%) |
Oct 02, 2023 | 49.93 | 50.43 | 49.64 | 49.78 | 768,490 | -0.21(-0.42%) |
Sep 29, 2023 | 50.20 | 51.21 | 49.80 | 49.99 | 957,750 | +0.15(+0.30%) |
Sep 28, 2023 | 48.85 | 50.21 | 48.55 | 49.84 | 785,195 | +0.79(+1.60%) |
Sep 27, 2023 | 48.34 | 49.28 | 48.24 | 49.05 | 867,096 | +0.89(+1.84%) |
Sep 26, 2023 | 48.88 | 49.83 | 47.83 | 48.17 | 786,401 | -0.95(-1.93%) |
Sep 25, 2023 | 48.50 | 49.16 | 48.88 | 49.11 | 579,869 | +0.46(+0.94%) |
Sep 22, 2023 | 48.07 | 49.37 | 47.99 | 48.65 | 1,011,146 | +0.69(+1.43%) |
Sep 21, 2023 | 48.19 | 48.43 | 47.73 | 47.97 | 960,677 | -0.81(-1.65%) |
Sep 20, 2023 | 48.93 | 49.65 | 48.72 | 48.77 | 660,800 | +0.00(+0.00%) |
Sep 19, 2023 | 49.74 | 49.86 | 47.90 | 48.77 | 1,118,240 | -1.08(-2.16%) |
Sep 18, 2023 | 49.05 | 50.25 | 48.97 | 49.85 | 1,019,710 | +0.48(+0.97%) |
Sep 15, 2023 | 49.11 | 49.53 | 48.66 | 49.37 | 3,443,168 | +0.14(+0.28%) |
Sep 14, 2023 | 48.58 | 49.30 | 48.39 | 49.23 | 789,888 | +0.79(+1.63%) |
Sep 13, 2023 | 48.10 | 48.66 | 48.06 | 48.45 | 654,104 | +0.35(+0.73%) |
Sep 12, 2023 | 48.73 | 48.98 | 48.10 | 48.10 | 726,669 | -1.23(-2.49%) |
Sep 11, 2023 | 49.08 | 49.52 | 48.85 | 49.32 | 619,567 | +0.47(+0.96%) |
Sep 08, 2023 | 49.65 | 50.07 | 48.75 | 48.85 | 619,366 | -0.75(-1.51%) |
Sep 07, 2023 | 49.42 | 50.07 | 48.85 | 49.60 | 883,839 | -0.39(-0.78%) |
Sep 06, 2023 | 49.49 | 50.10 | 49.30 | 49.99 | 569,171 | +0.43(+0.86%) |
Sep 05, 2023 | 49.77 | 49.98 | 49.27 | 49.56 | 833,320 | -0.45(-0.90%) |
Sep 01, 2023 | 50.02 | 50.68 | 49.90 | 50.01 | 876,299 | +0.27(+0.54%) |
Aug 31, 2023 | 49.83 | 50.13 | 49.62 | 49.74 | 1,145,844 | +0.11(+0.22%) |
Aug 30, 2023 | 49.05 | 49.85 | 48.99 | 49.63 | 779,520 | +0.65(+1.32%) |
Aug 29, 2023 | 47.72 | 49.31 | 47.54 | 48.98 | 683,759 | +1.09(+2.27%) |
Aug 28, 2023 | 47.32 | 48.40 | 47.32 | 47.90 | 1,034,835 | +0.71(+1.50%) |
Aug 25, 2023 | 46.42 | 47.51 | 46.26 | 47.19 | 568,426 | +0.81(+1.74%) |
Aug 24, 2023 | 47.72 | 47.72 | 46.18 | 46.38 | 643,042 | -0.87(-1.84%) |
Aug 23, 2023 | 46.47 | 47.44 | 46.21 | 47.25 | 584,330 | +0.89(+1.91%) |
Aug 22, 2023 | 46.45 | 46.51 | 45.79 | 46.36 | 638,133 | +0.38(+0.82%) |
Aug 21, 2023 | 45.88 | 46.32 | 45.71 | 45.98 | 896,484 | +0.23(+0.50%) |
Aug 18, 2023 | 44.79 | 45.80 | 44.73 | 45.75 | 1,127,815 | +0.47(+1.03%) |
Aug 17, 2023 | 46.60 | 46.66 | 45.26 | 45.29 | 975,028 | -1.32(-2.82%) |
Aug 16, 2023 | 46.69 | 47.64 | 46.56 | 46.60 | 1,185,384 | -0.11(-0.23%) |
Aug 15, 2023 | 47.32 | 47.43 | 46.57 | 46.71 | 704,070 | -0.32(-0.68%) |
Aug 14, 2023 | 46.39 | 47.04 | 46.06 | 47.03 | 1,034,712 | +0.48(+1.03%) |
Aug 11, 2023 | 47.36 | 47.59 | 46.30 | 46.55 | 1,540,599 | -1.15(-2.42%) |
Aug 10, 2023 | 48.01 | 48.11 | 47.23 | 47.71 | 1,333,211 | +0.07(+0.15%) |
Aug 09, 2023 | 50.02 | 50.07 | 47.37 | 47.64 | 1,417,260 | -2.79(-5.53%) |
Aug 08, 2023 | 52.56 | 52.70 | 50.03 | 50.42 | 1,184,013 | -0.39(-0.76%) |
Aug 07, 2023 | 51.65 | 51.86 | 50.72 | 50.81 | 1,463,010 | -0.63(-1.22%) |
Aug 04, 2023 | 51.62 | 51.99 | 50.95 | 51.44 | 732,185 | +0.05(+0.10%) |
Aug 03, 2023 | 51.34 | 51.80 | 51.12 | 51.39 | 806,412 | -0.17(-0.33%) |
Aug 02, 2023 | 52.81 | 52.88 | 51.14 | 51.56 | 806,039 | -2.01(-3.75%) |
Aug 01, 2023 | 53.31 | 53.82 | 52.70 | 53.57 | 616,101 | -0.07(-0.13%) |
Jul 31, 2023 | 53.10 | 53.64 | 52.72 | 53.64 | 728,963 | +0.58(+1.09%) |
Jul 28, 2023 | 52.84 | 53.52 | 52.61 | 53.06 | 653,361 | +0.52(+0.99%) |
Jul 27, 2023 | 53.37 | 53.41 | 52.16 | 52.54 | 779,669 | -0.31(-0.58%) |
Jul 26, 2023 | 53.44 | 53.44 | 52.40 | 52.85 | 535,598 | -0.66(-1.23%) |
Jul 25, 2023 | 52.82 | 53.74 | 52.65 | 53.51 | 745,956 | +0.57(+1.07%) |
Jul 24, 2023 | 53.59 | 53.63 | 52.59 | 52.94 | 695,046 | -0.69(-1.28%) |
Jul 21, 2023 | 54.34 | 54.65 | 53.50 | 53.63 | 451,047 | -0.10(-0.19%) |
Jul 20, 2023 | 53.76 | 54.31 | 53.28 | 53.73 | 798,067 | +0.03(+0.06%) |
Jul 19, 2023 | 54.75 | 55.01 | 53.22 | 53.70 | 850,790 | -0.87(-1.59%) |
Jul 18, 2023 | 54.61 | 54.95 | 54.12 | 54.57 | 488,478 | -0.29(-0.53%) |
Jul 17, 2023 | 53.76 | 55.12 | 53.67 | 54.85 | 929,588 | +1.17(+2.19%) |
Jul 14, 2023 | 53.96 | 54.13 | 53.57 | 53.68 | 491,857 | -0.28(-0.52%) |
Jul 13, 2023 | 53.43 | 54.13 | 53.30 | 53.96 | 486,071 | +0.86(+1.61%) |
Jul 12, 2023 | 53.38 | 53.55 | 52.86 | 53.10 | 608,863 | +0.26(+0.49%) |
Jul 11, 2023 | 52.29 | 52.90 | 52.05 | 52.84 | 467,519 | +0.55(+1.05%) |
Jul 10, 2023 | 50.94 | 52.50 | 50.93 | 52.30 | 535,846 | +1.06(+2.06%) |
Jul 07, 2023 | 50.97 | 51.63 | 50.97 | 51.24 | 676,492 | +0.08(+0.16%) |
Jul 06, 2023 | 51.45 | 51.56 | 50.78 | 51.16 | 991,297 | -1.14(-2.19%) |
Jul 05, 2023 | 52.66 | 52.66 | 52.08 | 52.31 | 1,127,937 | -0.59(-1.11%) |
Jul 03, 2023 | 53.76 | 53.96 | 52.66 | 52.89 | 463,994 | -1.10(-2.03%) |
Jun 30, 2023 | 53.42 | 54.28 | 53.32 | 53.99 | 972,520 | +1.08(+2.03%) |
Jun 29, 2023 | 52.96 | 53.21 | 52.54 | 52.91 | 526,114 | -0.14(-0.26%) |
Jun 28, 2023 | 52.49 | 53.18 | 52.46 | 53.05 | 854,695 | +0.57(+1.08%) |
Jun 27, 2023 | 51.77 | 52.58 | 51.77 | 52.48 | 788,270 | +0.93(+1.80%) |
Jun 26, 2023 | 51.43 | 52.14 | 51.43 | 51.56 | 643,238 | +0.07(+0.14%) |
Jun 23, 2023 | 51.98 | 52.14 | 51.39 | 51.49 | 2,449,353 | -0.87(-1.65%) |
Jun 22, 2023 | 52.27 | 52.45 | 51.83 | 52.36 | 634,508 | +0.01(+0.02%) |
Jun 21, 2023 | 52.48 | 52.66 | 51.92 | 52.35 | 703,712 | -0.42(-0.79%) |
Jun 20, 2023 | 52.66 | 53.59 | 52.02 | 52.76 | 814,810 | -0.29(-0.54%) |
Jun 16, 2023 | 53.97 | 54.00 | 52.96 | 53.05 | 1,731,892 | -0.73(-1.35%) |
Jun 15, 2023 | 52.97 | 53.92 | 52.83 | 53.78 | 1,109,497 | +0.60(+1.12%) |
Jun 14, 2023 | 52.85 | 53.63 | 52.61 | 53.18 | 1,301,404 | +0.58(+1.10%) |
Jun 13, 2023 | 51.77 | 52.63 | 51.55 | 52.60 | 1,396,279 | +0.97(+1.87%) |
Jun 12, 2023 | 50.77 | 51.72 | 50.44 | 51.64 | 937,799 | +1.22(+2.43%) |
Jun 09, 2023 | 49.86 | 50.89 | 49.76 | 50.41 | 1,051,858 | +0.58(+1.16%) |
Jun 08, 2023 | 49.14 | 49.86 | 48.56 | 49.84 | 972,351 | +0.82(+1.67%) |
Jun 07, 2023 | 49.79 | 50.44 | 48.97 | 49.02 | 971,642 | -0.93(-1.85%) |
Jun 06, 2023 | 49.82 | 50.32 | 49.53 | 49.95 | 755,729 | -0.05(-0.10%) |
Jun 05, 2023 | 49.53 | 50.08 | 49.28 | 50.00 | 924,471 | +0.31(+0.62%) |
Jun 02, 2023 | 49.45 | 50.08 | 49.07 | 49.69 | 1,841,073 | +0.57(+1.15%) |