Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 43.58 | 44.08 | 43.05 | 43.52 | 17,690 | +0.14(+0.32%) |
May 30, 2024 | 42.72 | 44.06 | 42.01 | 43.38 | 32,514 | +0.75(+1.77%) |
May 29, 2024 | 42.92 | 43.30 | 41.85 | 42.63 | 49,157 | -1.59(-3.61%) |
May 28, 2024 | 43.61 | 45.12 | 42.76 | 44.22 | 32,874 | +0.00(+0.00%) |
May 24, 2024 | 43.33 | 44.69 | 43.33 | 44.22 | 13,181 | +0.60(+1.39%) |
May 23, 2024 | 44.57 | 44.57 | 42.51 | 43.62 | 21,307 | -1.35(-3.00%) |
May 22, 2024 | 43.58 | 45.34 | 43.58 | 44.97 | 15,643 | +1.14(+2.60%) |
May 21, 2024 | 44.08 | 44.08 | 43.48 | 43.83 | 5,318 | -0.15(-0.34%) |
May 20, 2024 | 43.53 | 44.25 | 43.53 | 43.98 | 10,373 | +0.04(+0.09%) |
May 17, 2024 | 42.70 | 44.08 | 41.99 | 43.94 | 10,925 | +1.35(+3.16%) |
May 16, 2024 | 42.44 | 42.80 | 42.16 | 42.59 | 7,422 | -0.28(-0.65%) |
May 15, 2024 | 41.93 | 42.87 | 41.82 | 42.87 | 9,899 | +0.78(+1.86%) |
May 14, 2024 | 41.60 | 42.36 | 41.58 | 42.09 | 13,743 | +0.35(+0.83%) |
May 13, 2024 | 42.26 | 42.26 | 41.70 | 41.74 | 8,120 | -0.52(-1.24%) |
May 10, 2024 | 41.35 | 42.26 | 41.33 | 42.26 | 9,345 | +0.68(+1.64%) |
May 09, 2024 | 40.93 | 41.59 | 40.60 | 41.58 | 10,230 | -0.08(-0.19%) |
May 08, 2024 | 41.52 | 42.01 | 41.01 | 41.66 | 16,824 | +0.14(+0.33%) |
May 07, 2024 | 41.65 | 41.91 | 40.95 | 41.52 | 13,046 | -0.39(-0.92%) |
May 06, 2024 | 42.79 | 43.02 | 41.58 | 41.91 | 31,238 | -0.80(-1.88%) |
May 03, 2024 | 42.19 | 43.07 | 40.75 | 42.71 | 19,658 | +1.37(+3.31%) |
May 02, 2024 | 39.90 | 41.34 | 39.87 | 41.34 | 12,618 | +1.46(+3.65%) |
May 01, 2024 | 39.17 | 40.61 | 39.17 | 39.89 | 23,550 | +1.09(+2.81%) |
Apr 30, 2024 | 38.80 | 39.12 | 37.85 | 38.80 | 31,643 | +0.02(+0.05%) |
Apr 29, 2024 | 39.08 | 39.39 | 37.90 | 38.78 | 45,632 | +0.60(+1.58%) |
Apr 26, 2024 | 37.19 | 38.80 | 37.19 | 38.17 | 30,008 | +0.79(+2.11%) |
Apr 25, 2024 | 36.65 | 37.80 | 36.26 | 37.39 | 13,073 | +0.74(+2.01%) |
Apr 24, 2024 | 38.10 | 38.10 | 35.67 | 36.65 | 31,689 | -0.55(-1.49%) |
Apr 23, 2024 | 38.65 | 38.92 | 37.00 | 37.20 | 20,253 | -1.13(-2.95%) |
Apr 22, 2024 | 36.66 | 38.33 | 34.62 | 38.33 | 25,102 | +1.71(+4.68%) |
Apr 19, 2024 | 34.92 | 36.75 | 34.92 | 36.62 | 16,100 | +1.27(+3.59%) |
Apr 18, 2024 | 34.81 | 36.15 | 34.67 | 35.35 | 12,823 | +0.34(+0.96%) |
Apr 17, 2024 | 34.66 | 35.21 | 33.19 | 35.01 | 22,130 | +0.72(+2.11%) |
Apr 16, 2024 | 37.92 | 38.37 | 33.43 | 34.29 | 34,810 | -3.60(-9.49%) |
Apr 15, 2024 | 40.87 | 40.87 | 37.24 | 37.89 | 21,985 | -1.78(-4.49%) |
Apr 12, 2024 | 42.15 | 42.69 | 39.44 | 39.67 | 17,440 | -2.91(-6.84%) |
Apr 11, 2024 | 42.77 | 43.80 | 41.65 | 42.58 | 17,961 | -0.29(-0.67%) |
Apr 10, 2024 | 45.52 | 47.01 | 41.78 | 42.87 | 11,535 | -3.43(-7.40%) |
Apr 09, 2024 | 46.07 | 47.38 | 45.76 | 46.29 | 8,574 | -0.46(-0.97%) |
Apr 08, 2024 | 47.79 | 47.79 | 46.75 | 46.75 | 2,683 | -0.40(-0.84%) |
Apr 05, 2024 | 48.31 | 48.31 | 47.15 | 47.15 | 1,516 | +0.15(+0.32%) |
Apr 04, 2024 | 47.67 | 47.67 | 47.00 | 47.00 | 3,117 | -0.53(-1.13%) |
Apr 03, 2024 | 47.62 | 47.62 | 47.44 | 47.53 | 3,609 | -0.31(-0.64%) |
Apr 02, 2024 | 47.46 | 49.03 | 47.46 | 47.84 | 4,109 | -0.67(-1.39%) |
Apr 01, 2024 | 48.86 | 49.71 | 48.51 | 48.51 | 2,998 | -0.02(-0.04%) |
Mar 28, 2024 | 48.53 | 48.53 | 47.46 | 48.53 | 2,588 | +0.50(+1.03%) |
Mar 27, 2024 | 47.85 | 50.72 | 47.54 | 48.04 | 5,762 | +0.86(+1.83%) |
Mar 26, 2024 | 47.18 | 47.18 | 47.18 | 47.18 | 2,584 | -0.91(-1.89%) |
Mar 25, 2024 | 48.04 | 48.09 | 48.04 | 48.09 | 4,786 | +0.05(+0.10%) |
Mar 22, 2024 | 48.03 | 48.45 | 48.01 | 48.04 | 3,339 | -0.33(-0.69%) |
Mar 21, 2024 | 48.53 | 48.90 | 48.37 | 48.37 | 6,879 | -0.56(-1.14%) |
Mar 20, 2024 | 48.00 | 49.58 | 48.00 | 48.93 | 6,349 | +0.68(+1.42%) |
Mar 19, 2024 | 48.29 | 49.21 | 48.00 | 48.25 | 3,770 | -0.04(-0.08%) |
Mar 18, 2024 | 49.52 | 49.52 | 48.29 | 48.29 | 3,189 | -1.09(-2.21%) |
Mar 15, 2024 | 48.19 | 49.38 | 48.19 | 49.38 | 13,306 | +1.19(+2.47%) |
Mar 14, 2024 | 50.10 | 50.10 | 48.17 | 48.19 | 4,398 | -1.88(-3.76%) |
Mar 13, 2024 | 50.32 | 50.32 | 50.05 | 50.07 | 3,230 | -0.26(-0.51%) |
Mar 12, 2024 | 50.94 | 50.94 | 50.32 | 50.32 | 1,974 | -0.62(-1.21%) |
Mar 11, 2024 | 50.87 | 50.94 | 50.87 | 50.94 | 2,467 | -0.11(-0.21%) |
Mar 08, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 2,202 | -0.69(-1.33%) |
Mar 07, 2024 | 52.53 | 52.53 | 51.39 | 51.74 | 4,768 | -0.84(-1.61%) |
Mar 06, 2024 | 52.09 | 52.58 | 52.09 | 52.58 | 2,679 | +0.93(+1.81%) |
Mar 05, 2024 | 53.57 | 53.59 | 50.79 | 51.65 | 2,274 | -0.13(-0.25%) |
Mar 04, 2024 | 52.87 | 52.87 | 51.78 | 51.78 | 2,762 | +0.12(+0.23%) |
Mar 01, 2024 | 51.38 | 51.66 | 50.84 | 51.66 | 2,623 | -0.81(-1.53%) |
Feb 29, 2024 | 51.93 | 52.46 | 51.93 | 52.46 | 4,000 | +1.62(+3.19%) |
Feb 28, 2024 | 50.84 | 51.10 | 50.84 | 50.84 | 1,467 | -2.06(-3.90%) |
Feb 27, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 1,423 | -0.12(-0.22%) |
Feb 26, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 1,937 | -0.48(-0.90%) |
Feb 23, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 1,913 | +0.48(+0.91%) |
Feb 22, 2024 | 51.56 | 53.02 | 51.29 | 53.02 | 6,617 | +0.69(+1.31%) |
Feb 21, 2024 | 51.90 | 52.86 | 50.84 | 52.34 | 3,078 | +0.36(+0.70%) |
Feb 20, 2024 | 52.05 | 52.05 | 51.97 | 51.97 | 2,654 | -2.03(-3.76%) |
Feb 16, 2024 | 54.49 | 55.19 | 53.19 | 54.01 | 5,336 | -0.59(-1.08%) |
Feb 15, 2024 | 52.61 | 54.64 | 52.61 | 54.59 | 5,867 | +2.95(+5.70%) |
Feb 14, 2024 | 50.73 | 52.35 | 50.73 | 51.65 | 8,082 | +1.25(+2.47%) |
Feb 13, 2024 | 54.99 | 54.99 | 49.63 | 50.40 | 9,703 | -4.83(-8.75%) |
Feb 12, 2024 | 53.04 | 55.99 | 53.04 | 55.23 | 5,528 | +1.61(+3.00%) |
Feb 09, 2024 | 51.17 | 53.62 | 51.17 | 53.62 | 3,605 | +3.04(+6.02%) |
Feb 08, 2024 | 50.78 | 51.70 | 50.58 | 50.58 | 4,425 | -0.20(-0.39%) |
Feb 07, 2024 | 49.71 | 52.12 | 48.41 | 50.78 | 8,725 | +0.60(+1.19%) |
Feb 06, 2024 | 52.40 | 52.40 | 49.35 | 50.18 | 12,797 | -2.01(-3.86%) |
Feb 05, 2024 | 54.13 | 54.50 | 51.90 | 52.19 | 5,798 | -2.50(-4.58%) |
Feb 02, 2024 | 54.80 | 54.84 | 54.69 | 54.69 | 2,082 | -2.25(-3.95%) |
Feb 01, 2024 | 55.13 | 57.93 | 55.13 | 56.94 | 5,540 | +2.45(+4.49%) |
Jan 31, 2024 | 56.35 | 56.35 | 54.50 | 54.50 | 2,706 | -3.14(-5.45%) |
Jan 30, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 1,035 | -0.19(-0.32%) |
Jan 29, 2024 | 56.41 | 58.40 | 56.22 | 57.83 | 4,295 | +0.90(+1.59%) |
Jan 26, 2024 | 57.93 | 58.87 | 56.23 | 56.92 | 6,957 | -0.75(-1.29%) |
Jan 25, 2024 | 56.94 | 57.67 | 56.61 | 57.67 | 8,837 | +0.97(+1.71%) |
Jan 24, 2024 | 56.63 | 57.79 | 56.63 | 56.70 | 4,284 | +1.55(+2.81%) |
Jan 23, 2024 | 55.86 | 56.31 | 55.14 | 55.14 | 6,486 | -0.73(-1.30%) |
Jan 22, 2024 | 55.41 | 55.87 | 54.05 | 55.87 | 15,728 | -0.09(-0.16%) |
Jan 19, 2024 | 57.49 | 57.49 | 55.72 | 55.96 | 8,673 | -1.00(-1.76%) |
Jan 18, 2024 | 57.67 | 59.07 | 56.76 | 56.96 | 7,983 | -1.46(-2.50%) |
Jan 17, 2024 | 59.71 | 60.15 | 58.23 | 58.42 | 3,827 | -1.45(-2.43%) |
Jan 16, 2024 | 59.21 | 59.88 | 58.96 | 59.88 | 4,627 | +0.55(+0.93%) |
Jan 12, 2024 | 59.26 | 59.33 | 57.69 | 59.33 | 4,937 | -0.34(-0.58%) |
Jan 11, 2024 | 60.23 | 60.23 | 59.30 | 59.67 | 4,450 | -1.20(-1.97%) |
Jan 10, 2024 | 59.41 | 60.87 | 59.34 | 60.87 | 6,889 | +0.24(+0.39%) |
Jan 09, 2024 | 63.65 | 63.65 | 60.41 | 60.63 | 6,825 | -3.05(-4.79%) |
Jan 08, 2024 | 63.60 | 63.76 | 62.84 | 63.69 | 5,374 | -0.41(-0.64%) |
Jan 05, 2024 | 64.62 | 64.62 | 64.00 | 64.10 | 17,327 | -0.28(-0.44%) |
Jan 04, 2024 | 66.32 | 66.32 | 64.38 | 64.38 | 8,383 | -1.35(-2.05%) |
Jan 03, 2024 | 68.24 | 69.69 | 65.73 | 65.73 | 8,939 | -2.33(-3.42%) |
Jan 02, 2024 | 67.52 | 68.06 | 64.83 | 68.06 | 7,905 | +1.10(+1.64%) |
Dec 29, 2023 | 67.36 | 68.72 | 66.96 | 66.96 | 4,783 | -0.62(-0.92%) |
Dec 28, 2023 | 67.52 | 69.18 | 67.49 | 67.58 | 4,322 | -0.57(-0.84%) |
Dec 27, 2023 | 65.26 | 68.24 | 64.54 | 68.15 | 4,886 | +2.17(+3.29%) |
Dec 26, 2023 | 66.40 | 66.40 | 65.43 | 65.98 | 6,549 | -0.82(-1.23%) |
Dec 22, 2023 | 66.98 | 67.33 | 66.52 | 66.80 | 7,442 | +0.03(+0.04%) |
Dec 21, 2023 | 68.24 | 68.24 | 66.23 | 66.77 | 8,665 | -1.77(-2.58%) |
Dec 20, 2023 | 66.66 | 69.47 | 65.84 | 68.54 | 10,902 | +1.32(+1.96%) |
Dec 19, 2023 | 68.24 | 68.24 | 64.44 | 67.22 | 9,913 | -1.84(-2.66%) |
Dec 18, 2023 | 69.04 | 70.70 | 68.09 | 69.06 | 13,315 | -0.45(-0.65%) |
Dec 15, 2023 | 66.25 | 69.72 | 65.67 | 69.51 | 37,697 | +3.56(+5.41%) |
Dec 14, 2023 | 64.57 | 65.95 | 64.25 | 65.95 | 19,395 | +2.16(+3.39%) |
Dec 13, 2023 | 60.37 | 63.79 | 60.37 | 63.79 | 15,172 | +4.14(+6.93%) |
Dec 12, 2023 | 59.47 | 59.87 | 58.63 | 59.65 | 6,817 | -0.55(-0.91%) |
Dec 11, 2023 | 59.48 | 60.36 | 58.67 | 60.20 | 6,327 | +0.86(+1.45%) |
Dec 08, 2023 | 57.28 | 59.93 | 57.28 | 59.34 | 7,991 | +1.31(+2.25%) |
Dec 07, 2023 | 58.82 | 58.82 | 57.06 | 58.03 | 8,974 | -0.98(-1.67%) |
Dec 06, 2023 | 59.00 | 59.49 | 58.25 | 59.02 | 6,188 | +1.40(+2.44%) |
Dec 05, 2023 | 59.83 | 59.83 | 57.06 | 57.61 | 15,496 | -2.17(-3.64%) |
Dec 04, 2023 | 57.11 | 59.79 | 57.06 | 59.79 | 11,331 | +2.52(+4.39%) |
Dec 01, 2023 | 57.51 | 58.07 | 56.58 | 57.27 | 13,736 | +0.37(+0.65%) |
Nov 30, 2023 | 55.43 | 56.90 | 55.43 | 56.90 | 3,086 | +0.61(+1.09%) |
Nov 29, 2023 | 56.29 | 56.78 | 56.29 | 56.29 | 2,049 | +0.69(+1.25%) |
Nov 28, 2023 | 55.72 | 55.83 | 55.59 | 55.59 | 3,486 | -0.36(-0.64%) |
Nov 27, 2023 | 57.74 | 58.10 | 55.95 | 55.95 | 13,012 | -2.91(-4.94%) |
Nov 24, 2023 | 58.62 | 58.86 | 58.23 | 58.86 | 2,777 | +0.90(+1.55%) |
Nov 22, 2023 | 57.40 | 57.96 | 57.40 | 57.96 | 3,663 | +0.57(+0.99%) |
Nov 21, 2023 | 56.63 | 57.40 | 56.56 | 57.40 | 7,368 | +0.63(+1.12%) |
Nov 20, 2023 | 56.32 | 56.76 | 56.32 | 56.76 | 3,101 | +0.10(+0.17%) |
Nov 17, 2023 | 55.43 | 56.67 | 55.43 | 56.67 | 6,874 | +1.65(+3.00%) |
Nov 16, 2023 | 53.16 | 55.02 | 53.12 | 55.02 | 4,522 | +1.32(+2.45%) |
Nov 15, 2023 | 55.08 | 55.18 | 53.70 | 53.70 | 7,658 | -1.11(-2.03%) |
Nov 14, 2023 | 49.74 | 55.01 | 49.74 | 54.81 | 15,229 | +1.55(+2.91%) |
Nov 13, 2023 | 53.64 | 53.64 | 53.26 | 53.26 | 2,789 | -0.45(-0.84%) |
Nov 10, 2023 | 53.60 | 54.14 | 53.52 | 53.71 | 9,419 | +0.66(+1.25%) |
Nov 09, 2023 | 53.64 | 53.64 | 53.05 | 53.05 | 2,776 | -0.59(-1.09%) |
Nov 08, 2023 | 53.65 | 53.65 | 53.63 | 53.63 | 2,854 | +0.67(+1.27%) |
Nov 07, 2023 | 52.76 | 53.81 | 52.76 | 52.96 | 4,327 | -0.07(-0.13%) |
Nov 06, 2023 | 53.28 | 53.87 | 53.03 | 53.03 | 4,941 | -0.61(-1.15%) |
Nov 03, 2023 | 53.39 | 54.26 | 53.39 | 53.64 | 7,221 | +0.98(+1.85%) |
Nov 02, 2023 | 52.08 | 52.85 | 52.03 | 52.67 | 4,789 | +0.59(+1.12%) |
Nov 01, 2023 | 52.96 | 52.96 | 52.08 | 52.08 | 3,577 | +0.72(+1.41%) |
Oct 31, 2023 | 51.40 | 51.76 | 51.07 | 51.36 | 5,302 | -0.33(-0.64%) |
Oct 30, 2023 | 51.85 | 51.91 | 51.59 | 51.69 | 6,048 | +0.42(+0.82%) |
Oct 27, 2023 | 51.41 | 52.69 | 51.27 | 51.27 | 5,104 | +0.56(+1.10%) |
Oct 26, 2023 | 50.72 | 50.92 | 50.38 | 50.72 | 9,080 | +0.00(+0.00%) |
Oct 25, 2023 | 50.75 | 51.57 | 50.72 | 50.72 | 6,748 | -0.83(-1.61%) |
Oct 24, 2023 | 51.69 | 56.57 | 51.17 | 51.55 | 7,853 | -0.05(-0.09%) |
Oct 23, 2023 | 51.39 | 51.59 | 51.30 | 51.59 | 3,999 | -1.45(-2.74%) |
Oct 20, 2023 | 55.01 | 55.01 | 53.05 | 53.05 | 8,225 | -1.30(-2.39%) |
Oct 19, 2023 | 55.98 | 55.98 | 54.34 | 54.34 | 6,925 | -1.35(-2.42%) |
Oct 18, 2023 | 55.86 | 56.08 | 55.69 | 55.69 | 5,172 | -0.08(-0.14%) |
Oct 17, 2023 | 54.63 | 56.25 | 53.64 | 55.77 | 10,010 | +1.25(+2.29%) |
Oct 16, 2023 | 55.41 | 55.59 | 54.52 | 54.52 | 6,870 | +0.23(+0.43%) |
Oct 13, 2023 | 54.64 | 55.69 | 53.74 | 54.29 | 7,418 | +0.21(+0.40%) |
Oct 12, 2023 | 53.99 | 54.58 | 53.33 | 54.07 | 5,039 | -0.58(-1.05%) |
Oct 11, 2023 | 54.56 | 55.37 | 54.56 | 54.65 | 9,143 | +0.12(+0.21%) |
Oct 10, 2023 | 53.48 | 54.53 | 53.48 | 54.53 | 4,636 | +0.64(+1.19%) |
Oct 09, 2023 | 52.25 | 54.61 | 52.08 | 53.89 | 3,454 | +2.18(+4.21%) |
Oct 06, 2023 | 51.42 | 52.03 | 51.42 | 51.71 | 7,749 | -0.18(-0.34%) |
Oct 05, 2023 | 51.18 | 51.89 | 51.18 | 51.89 | 5,872 | +1.90(+3.80%) |
Oct 04, 2023 | 49.73 | 50.65 | 49.42 | 49.99 | 10,528 | -0.61(-1.21%) |
Oct 03, 2023 | 50.46 | 50.60 | 50.46 | 50.60 | 3,353 | -0.85(-1.65%) |
Oct 02, 2023 | 52.93 | 55.74 | 50.72 | 51.45 | 8,049 | -0.83(-1.59%) |
Sep 29, 2023 | 53.69 | 53.69 | 52.07 | 52.28 | 4,903 | -1.07(-2.01%) |
Sep 28, 2023 | 53.61 | 54.36 | 53.35 | 53.35 | 5,217 | -0.37(-0.69%) |
Sep 27, 2023 | 53.72 | 53.72 | 53.72 | 53.72 | 2,454 | -0.03(-0.05%) |
Sep 26, 2023 | 53.55 | 53.75 | 53.55 | 53.75 | 3,424 | +0.40(+0.75%) |
Sep 25, 2023 | 53.46 | 53.64 | 53.35 | 53.35 | 5,192 | -0.20(-0.36%) |
Sep 22, 2023 | 54.38 | 54.47 | 53.55 | 53.55 | 6,479 | -0.90(-1.65%) |
Sep 21, 2023 | 53.49 | 54.44 | 53.49 | 54.44 | 3,048 | +0.99(+1.84%) |
Sep 20, 2023 | 53.98 | 54.43 | 53.46 | 53.46 | 5,106 | +0.19(+0.35%) |
Sep 19, 2023 | 54.65 | 54.65 | 53.23 | 53.27 | 6,343 | -0.67(-1.25%) |
Sep 18, 2023 | 55.10 | 55.10 | 53.94 | 53.94 | 6,275 | -1.35(-2.43%) |
Sep 15, 2023 | 52.81 | 55.50 | 52.81 | 55.29 | 29,962 | +3.02(+5.78%) |
Sep 14, 2023 | 52.48 | 52.69 | 52.27 | 52.27 | 4,791 | +0.40(+0.77%) |
Sep 13, 2023 | 51.82 | 52.71 | 51.82 | 51.87 | 7,194 | -1.35(-2.54%) |
Sep 12, 2023 | 52.95 | 53.22 | 51.79 | 53.22 | 7,492 | +0.58(+1.10%) |
Sep 11, 2023 | 51.75 | 52.64 | 51.17 | 52.64 | 5,408 | +1.84(+3.62%) |
Sep 08, 2023 | 50.75 | 50.80 | 50.75 | 50.80 | 3,307 | +0.48(+0.96%) |
Sep 07, 2023 | 49.33 | 50.32 | 49.26 | 50.32 | 23,901 | +1.01(+2.04%) |
Sep 06, 2023 | 50.63 | 50.63 | 49.31 | 49.31 | 6,488 | -1.57(-3.08%) |
Sep 05, 2023 | 50.73 | 51.31 | 50.73 | 50.88 | 5,939 | -0.21(-0.42%) |
Sep 01, 2023 | 52.17 | 52.17 | 51.09 | 51.09 | 4,622 | -0.48(-0.94%) |
Aug 31, 2023 | 52.93 | 53.49 | 51.39 | 51.58 | 5,567 | -0.74(-1.42%) |
Aug 30, 2023 | 51.12 | 52.32 | 51.12 | 52.32 | 3,891 | +0.83(+1.62%) |
Aug 29, 2023 | 51.47 | 51.49 | 51.47 | 51.49 | 1,365 | +0.31(+0.60%) |
Aug 28, 2023 | 51.31 | 51.41 | 51.02 | 51.18 | 4,567 | -0.65(-1.25%) |
Aug 25, 2023 | 52.28 | 52.28 | 51.83 | 51.83 | 4,062 | -0.81(-1.54%) |
Aug 24, 2023 | 51.94 | 52.90 | 51.80 | 52.64 | 4,584 | +0.68(+1.30%) |
Aug 23, 2023 | 52.23 | 52.53 | 51.82 | 51.96 | 5,788 | -0.61(-1.16%) |
Aug 22, 2023 | 52.57 | 52.57 | 52.57 | 52.57 | 1,940 | -0.92(-1.72%) |
Aug 21, 2023 | 53.61 | 54.83 | 52.96 | 53.49 | 6,174 | +0.10(+0.18%) |
Aug 18, 2023 | 53.49 | 53.73 | 53.40 | 53.40 | 4,362 | +0.00(+0.00%) |
Aug 17, 2023 | 52.57 | 53.50 | 52.57 | 53.40 | 5,223 | +0.57(+1.08%) |
Aug 16, 2023 | 51.76 | 52.86 | 51.76 | 52.83 | 3,964 | +0.93(+1.79%) |
Aug 15, 2023 | 52.62 | 52.62 | 51.90 | 51.90 | 5,001 | -0.95(-1.79%) |
Aug 14, 2023 | 54.69 | 55.00 | 52.84 | 52.84 | 9,706 | -3.07(-5.48%) |
Aug 11, 2023 | 55.34 | 56.10 | 55.34 | 55.91 | 3,094 | -0.07(-0.12%) |
Aug 10, 2023 | 55.74 | 55.98 | 55.74 | 55.98 | 4,427 | +0.68(+1.22%) |
Aug 09, 2023 | 55.95 | 55.95 | 55.17 | 55.30 | 4,209 | -0.08(-0.14%) |
Aug 08, 2023 | 55.99 | 56.09 | 55.38 | 55.38 | 3,888 | -0.73(-1.29%) |
Aug 07, 2023 | 55.77 | 56.10 | 55.63 | 56.10 | 4,257 | +0.49(+0.89%) |
Aug 04, 2023 | 54.21 | 55.61 | 54.21 | 55.61 | 3,669 | +0.45(+0.81%) |
Aug 03, 2023 | 55.34 | 55.34 | 55.17 | 55.17 | 1,922 | +0.12(+0.21%) |
Aug 02, 2023 | 53.70 | 55.65 | 53.70 | 55.05 | 6,490 | +0.56(+1.03%) |
Aug 01, 2023 | 53.89 | 54.49 | 53.89 | 54.49 | 2,352 | +0.10(+0.18%) |
Jul 31, 2023 | 55.27 | 55.27 | 54.17 | 54.39 | 5,196 | -1.37(-2.46%) |
Jul 28, 2023 | 55.73 | 55.77 | 54.76 | 55.77 | 3,459 | -0.34(-0.60%) |
Jul 27, 2023 | 55.49 | 56.68 | 55.49 | 56.10 | 4,847 | +0.63(+1.13%) |
Jul 26, 2023 | 55.75 | 57.15 | 55.39 | 55.48 | 10,488 | -0.16(-0.30%) |
Jul 25, 2023 | 55.56 | 55.98 | 54.91 | 55.64 | 5,187 | +1.86(+3.45%) |
Jul 24, 2023 | 53.97 | 54.41 | 53.20 | 53.78 | 9,348 | -0.50(-0.93%) |
Jul 21, 2023 | 54.15 | 55.52 | 53.90 | 54.29 | 5,600 | +0.21(+0.39%) |
Jul 20, 2023 | 53.07 | 54.07 | 52.98 | 54.07 | 10,810 | +2.05(+3.94%) |
Jul 19, 2023 | 51.27 | 52.34 | 51.27 | 52.02 | 8,392 | +1.27(+2.50%) |
Jul 18, 2023 | 49.95 | 50.88 | 49.95 | 50.76 | 5,858 | +0.45(+0.90%) |
Jul 17, 2023 | 49.68 | 50.85 | 49.68 | 50.30 | 5,741 | +0.27(+0.54%) |
Jul 14, 2023 | 50.41 | 50.41 | 49.92 | 50.03 | 5,881 | -0.45(-0.90%) |
Jul 13, 2023 | 49.72 | 50.48 | 49.39 | 50.48 | 3,305 | +0.83(+1.68%) |
Jul 12, 2023 | 51.26 | 51.26 | 49.65 | 49.65 | 6,543 | -1.13(-2.23%) |
Jul 11, 2023 | 51.95 | 52.45 | 50.57 | 50.78 | 14,223 | -1.32(-2.52%) |
Jul 10, 2023 | 52.57 | 52.57 | 52.06 | 52.10 | 5,877 | -0.62(-1.17%) |
Jul 07, 2023 | 52.18 | 53.71 | 52.13 | 52.72 | 26,501 | +0.49(+0.94%) |
Jul 06, 2023 | 52.56 | 52.56 | 52.04 | 52.23 | 11,664 | -1.03(-1.93%) |
Jul 05, 2023 | 53.47 | 53.74 | 52.62 | 53.25 | 9,898 | +0.34(+0.64%) |
Jul 03, 2023 | 52.17 | 52.91 | 52.17 | 52.91 | 3,888 | +0.97(+1.86%) |
Jun 30, 2023 | 52.58 | 52.60 | 51.90 | 51.94 | 12,396 | -1.14(-2.15%) |
Jun 29, 2023 | 52.36 | 53.11 | 52.36 | 53.09 | 5,411 | +0.75(+1.44%) |
Jun 28, 2023 | 52.40 | 52.84 | 51.70 | 52.33 | 9,532 | +0.25(+0.48%) |
Jun 27, 2023 | 52.96 | 53.24 | 51.70 | 52.08 | 12,638 | -1.12(-2.11%) |
Jun 26, 2023 | 51.96 | 53.94 | 51.96 | 53.20 | 15,329 | +1.31(+2.52%) |
Jun 23, 2023 | 52.28 | 53.43 | 51.52 | 51.90 | 374,057 | -1.79(-3.33%) |
Jun 22, 2023 | 53.30 | 54.07 | 53.06 | 53.69 | 13,981 | +0.10(+0.18%) |
Jun 21, 2023 | 53.30 | 54.34 | 51.42 | 53.59 | 23,900 | -0.06(-0.11%) |
Jun 20, 2023 | 53.53 | 54.18 | 53.21 | 53.65 | 15,221 | -0.31(-0.57%) |
Jun 16, 2023 | 54.15 | 55.02 | 53.96 | 53.96 | 17,229 | -1.12(-2.04%) |