Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 54.48 | 54.91 | 54.06 | 54.22 | 192,724 | -0.46(-0.84%) |
Jun 05, 2024 | 55.66 | 55.70 | 54.58 | 54.68 | 326,845 | -1.20(-2.15%) |
Jun 04, 2024 | 56.03 | 56.37 | 55.38 | 55.88 | 378,257 | -0.46(-0.82%) |
Jun 03, 2024 | 56.57 | 56.79 | 56.25 | 56.34 | 471,111 | -0.11(-0.19%) |
May 31, 2024 | 55.24 | 56.52 | 55.04 | 56.45 | 390,206 | +1.46(+2.66%) |
May 30, 2024 | 54.56 | 55.12 | 54.54 | 54.99 | 270,506 | +0.79(+1.46%) |
May 29, 2024 | 54.35 | 54.69 | 54.12 | 54.20 | 337,498 | -0.75(-1.36%) |
May 28, 2024 | 54.97 | 55.40 | 54.83 | 54.95 | 447,489 | +0.09(+0.16%) |
May 24, 2024 | 54.94 | 55.19 | 54.35 | 54.86 | 326,829 | +0.08(+0.15%) |
May 23, 2024 | 55.27 | 55.46 | 54.38 | 54.78 | 440,841 | -0.85(-1.53%) |
May 22, 2024 | 56.50 | 56.65 | 55.56 | 55.63 | 411,550 | -1.12(-1.97%) |
May 21, 2024 | 56.82 | 57.14 | 56.46 | 56.75 | 589,322 | -0.11(-0.19%) |
May 20, 2024 | 56.82 | 56.89 | 56.48 | 56.86 | 269,840 | +0.08(+0.14%) |
May 17, 2024 | 56.81 | 57.02 | 56.46 | 56.78 | 369,634 | -0.15(-0.26%) |
May 16, 2024 | 56.25 | 57.19 | 56.03 | 56.93 | 632,954 | +0.71(+1.26%) |
May 15, 2024 | 56.64 | 56.76 | 56.12 | 56.22 | 402,883 | +0.18(+0.32%) |
May 14, 2024 | 56.86 | 56.86 | 55.76 | 56.04 | 411,975 | -0.30(-0.53%) |
May 13, 2024 | 56.60 | 56.98 | 56.24 | 56.34 | 335,215 | -0.06(-0.11%) |
May 10, 2024 | 57.13 | 58.13 | 56.27 | 56.40 | 529,908 | -0.52(-0.92%) |
May 09, 2024 | 55.72 | 57.13 | 55.32 | 56.92 | 823,297 | +1.21(+2.16%) |
May 08, 2024 | 55.75 | 56.16 | 55.62 | 55.72 | 427,186 | -0.38(-0.67%) |
May 07, 2024 | 56.17 | 56.34 | 55.89 | 56.09 | 405,680 | +0.26(+0.46%) |
May 06, 2024 | 55.51 | 55.96 | 55.08 | 55.83 | 581,546 | +0.70(+1.27%) |
May 03, 2024 | 55.86 | 55.90 | 54.81 | 55.13 | 406,554 | -0.21(-0.38%) |
May 02, 2024 | 55.36 | 55.67 | 54.66 | 55.34 | 621,285 | +0.38(+0.68%) |
May 01, 2024 | 54.43 | 55.53 | 54.05 | 54.96 | 362,330 | +0.69(+1.28%) |
Apr 30, 2024 | 54.04 | 54.51 | 53.58 | 54.27 | 720,896 | -0.08(-0.15%) |
Apr 29, 2024 | 53.51 | 54.37 | 53.51 | 54.35 | 589,669 | +1.11(+2.08%) |
Apr 26, 2024 | 53.78 | 54.00 | 53.21 | 53.24 | 465,638 | -0.34(-0.63%) |
Apr 25, 2024 | 53.68 | 53.75 | 53.19 | 53.58 | 428,136 | -0.34(-0.62%) |
Apr 24, 2024 | 53.19 | 54.00 | 52.79 | 53.92 | 361,785 | +0.17(+0.31%) |
Apr 23, 2024 | 53.37 | 54.16 | 53.37 | 53.75 | 334,588 | +0.05(+0.09%) |
Apr 22, 2024 | 53.27 | 54.14 | 53.15 | 53.70 | 342,755 | +0.32(+0.59%) |
Apr 19, 2024 | 51.85 | 53.52 | 51.85 | 53.38 | 531,609 | +1.52(+2.94%) |
Apr 18, 2024 | 51.37 | 51.95 | 51.15 | 51.86 | 542,616 | +0.72(+1.41%) |
Apr 17, 2024 | 50.89 | 51.35 | 50.53 | 51.14 | 434,907 | +0.52(+1.04%) |
Apr 16, 2024 | 51.11 | 51.18 | 50.15 | 50.61 | 381,733 | -0.79(-1.54%) |
Apr 15, 2024 | 51.84 | 51.91 | 51.01 | 51.41 | 401,015 | -0.24(-0.46%) |
Apr 12, 2024 | 51.97 | 52.24 | 51.09 | 51.64 | 340,947 | -0.22(-0.42%) |
Apr 11, 2024 | 52.11 | 52.20 | 51.27 | 51.86 | 424,630 | +0.17(+0.33%) |
Apr 10, 2024 | 52.51 | 53.09 | 51.38 | 51.69 | 546,468 | -2.09(-3.88%) |
Apr 09, 2024 | 54.07 | 54.30 | 53.50 | 53.78 | 362,482 | -0.10(-0.18%) |
Apr 08, 2024 | 53.31 | 53.94 | 53.24 | 53.88 | 529,121 | +0.75(+1.41%) |
Apr 05, 2024 | 52.95 | 53.31 | 52.52 | 53.13 | 415,701 | -0.27(-0.50%) |
Apr 04, 2024 | 53.94 | 53.97 | 52.91 | 53.39 | 296,056 | -0.03(-0.06%) |
Apr 03, 2024 | 53.48 | 53.69 | 53.11 | 53.42 | 576,554 | -0.18(-0.33%) |
Apr 02, 2024 | 52.91 | 53.68 | 52.91 | 53.60 | 539,094 | +0.38(+0.71%) |
Apr 01, 2024 | 54.03 | 54.12 | 53.04 | 53.22 | 351,388 | -0.75(-1.39%) |
Mar 28, 2024 | 53.47 | 54.01 | 53.41 | 53.98 | 688,567 | +0.55(+1.04%) |
Mar 27, 2024 | 51.94 | 53.47 | 51.94 | 53.42 | 537,932 | +1.80(+3.49%) |
Mar 26, 2024 | 52.42 | 52.42 | 51.46 | 51.62 | 457,504 | -0.60(-1.15%) |
Mar 25, 2024 | 51.89 | 52.24 | 51.51 | 52.23 | 539,575 | +0.57(+1.11%) |
Mar 22, 2024 | 51.90 | 51.92 | 51.60 | 51.65 | 442,176 | +0.21(+0.40%) |
Mar 21, 2024 | 51.60 | 52.16 | 51.29 | 51.45 | 670,622 | -0.16(-0.31%) |
Mar 20, 2024 | 51.30 | 51.69 | 51.22 | 51.60 | 685,159 | +0.17(+0.33%) |
Mar 19, 2024 | 51.27 | 51.92 | 51.27 | 51.44 | 1,151,240 | +0.30(+0.58%) |
Mar 18, 2024 | 51.43 | 51.64 | 50.93 | 51.14 | 718,811 | -0.39(-0.75%) |
Mar 15, 2024 | 51.22 | 52.23 | 51.22 | 51.52 | 1,602,824 | -0.24(-0.46%) |
Mar 14, 2024 | 51.89 | 52.18 | 50.95 | 51.76 | 906,086 | -0.38(-0.72%) |
Mar 13, 2024 | 53.01 | 53.73 | 52.11 | 52.14 | 562,881 | -0.62(-1.18%) |
Mar 12, 2024 | 53.01 | 53.51 | 52.33 | 52.76 | 364,438 | -0.62(-1.17%) |
Mar 11, 2024 | 53.23 | 53.83 | 52.78 | 53.38 | 462,287 | +0.16(+0.30%) |
Mar 08, 2024 | 52.77 | 53.27 | 52.48 | 53.22 | 387,922 | +0.77(+1.47%) |
Mar 07, 2024 | 52.26 | 52.67 | 52.21 | 52.45 | 311,786 | +0.73(+1.41%) |
Mar 06, 2024 | 52.11 | 52.33 | 51.52 | 51.72 | 457,843 | +0.06(+0.11%) |
Mar 05, 2024 | 52.02 | 52.69 | 51.47 | 51.66 | 357,453 | -0.13(-0.25%) |
Mar 04, 2024 | 50.60 | 51.88 | 50.60 | 51.79 | 349,724 | +0.95(+1.87%) |
Mar 01, 2024 | 51.31 | 51.33 | 50.49 | 50.84 | 601,996 | -0.59(-1.15%) |
Feb 29, 2024 | 51.77 | 51.90 | 51.09 | 51.44 | 583,352 | +0.13(+0.25%) |
Feb 28, 2024 | 51.57 | 52.13 | 51.25 | 51.31 | 515,891 | -0.50(-0.97%) |
Feb 27, 2024 | 51.30 | 51.82 | 51.21 | 51.81 | 382,263 | +0.81(+1.59%) |
Feb 26, 2024 | 51.46 | 51.46 | 50.59 | 51.00 | 475,884 | -0.72(-1.40%) |
Feb 23, 2024 | 51.55 | 52.10 | 51.41 | 51.72 | 291,114 | +0.12(+0.23%) |
Feb 22, 2024 | 51.60 | 51.73 | 50.90 | 51.60 | 510,814 | -0.71(-1.36%) |
Feb 21, 2024 | 51.90 | 52.39 | 51.68 | 52.32 | 495,714 | +0.65(+1.26%) |
Feb 20, 2024 | 51.32 | 52.39 | 51.27 | 51.66 | 581,741 | +0.18(+0.35%) |
Feb 16, 2024 | 51.38 | 51.97 | 51.08 | 51.48 | 561,202 | -0.28(-0.53%) |
Feb 15, 2024 | 50.53 | 51.89 | 50.44 | 51.76 | 501,490 | +1.57(+3.13%) |
Feb 14, 2024 | 50.07 | 50.45 | 49.56 | 50.19 | 472,522 | +0.43(+0.86%) |
Feb 13, 2024 | 50.68 | 50.92 | 49.30 | 49.76 | 738,159 | -1.80(-3.48%) |
Feb 12, 2024 | 50.55 | 51.57 | 50.37 | 51.56 | 747,720 | +1.17(+2.32%) |
Feb 09, 2024 | 49.79 | 50.56 | 49.70 | 50.38 | 800,528 | +0.36(+0.72%) |
Feb 08, 2024 | 48.95 | 50.02 | 48.32 | 50.02 | 1,741,047 | +1.59(+3.28%) |
Feb 07, 2024 | 48.83 | 48.93 | 48.15 | 48.43 | 594,165 | -0.28(-0.58%) |
Feb 06, 2024 | 48.56 | 49.02 | 48.28 | 48.72 | 527,041 | +0.23(+0.48%) |
Feb 05, 2024 | 49.29 | 49.29 | 48.46 | 48.48 | 655,373 | -1.47(-2.95%) |
Feb 02, 2024 | 50.53 | 50.60 | 49.56 | 49.96 | 603,565 | -1.34(-2.61%) |
Feb 01, 2024 | 50.40 | 51.30 | 50.17 | 51.29 | 451,445 | +0.77(+1.53%) |
Jan 31, 2024 | 51.20 | 51.49 | 50.27 | 50.52 | 906,495 | -0.38(-0.75%) |
Jan 30, 2024 | 50.44 | 51.18 | 50.13 | 50.90 | 456,696 | +0.20(+0.39%) |
Jan 29, 2024 | 49.81 | 50.89 | 49.43 | 50.71 | 453,469 | +1.12(+2.26%) |
Jan 26, 2024 | 49.94 | 50.20 | 49.58 | 49.58 | 375,060 | -0.20(-0.39%) |
Jan 25, 2024 | 49.82 | 49.90 | 49.15 | 49.78 | 652,622 | +0.92(+1.88%) |
Jan 24, 2024 | 50.63 | 50.63 | 48.68 | 48.86 | 2,154,397 | -1.10(-2.21%) |
Jan 23, 2024 | 49.72 | 49.98 | 49.02 | 49.97 | 654,499 | +0.58(+1.17%) |
Jan 22, 2024 | 49.42 | 49.79 | 49.03 | 49.39 | 610,426 | +0.36(+0.74%) |
Jan 19, 2024 | 49.24 | 49.52 | 48.62 | 49.03 | 366,463 | -0.15(-0.30%) |
Jan 18, 2024 | 49.81 | 49.91 | 49.09 | 49.17 | 458,499 | -0.94(-1.87%) |
Jan 17, 2024 | 49.92 | 50.75 | 49.58 | 50.11 | 484,002 | -0.23(-0.47%) |
Jan 16, 2024 | 51.90 | 51.98 | 50.24 | 50.35 | 796,131 | -1.86(-3.57%) |
Jan 12, 2024 | 53.28 | 53.41 | 52.17 | 52.21 | 400,879 | -0.44(-0.83%) |
Jan 11, 2024 | 53.68 | 53.68 | 52.27 | 52.65 | 338,448 | -1.34(-2.48%) |
Jan 10, 2024 | 54.05 | 54.25 | 53.82 | 53.99 | 279,483 | -0.15(-0.27%) |
Jan 09, 2024 | 54.27 | 54.55 | 53.90 | 54.13 | 426,115 | -0.57(-1.03%) |
Jan 08, 2024 | 53.68 | 54.72 | 53.66 | 54.70 | 364,058 | +0.81(+1.50%) |
Jan 05, 2024 | 53.37 | 54.20 | 53.24 | 53.89 | 265,341 | +0.23(+0.44%) |
Jan 04, 2024 | 53.94 | 54.13 | 53.47 | 53.65 | 368,680 | -0.17(-0.31%) |
Jan 03, 2024 | 53.59 | 54.16 | 53.13 | 53.82 | 457,676 | -0.06(-0.11%) |
Jan 02, 2024 | 52.39 | 54.05 | 52.39 | 53.88 | 351,531 | +1.22(+2.32%) |
Dec 29, 2023 | 52.75 | 52.90 | 52.40 | 52.66 | 293,815 | -0.35(-0.66%) |
Dec 28, 2023 | 52.10 | 53.04 | 52.10 | 53.01 | 399,740 | +0.65(+1.25%) |
Dec 27, 2023 | 52.90 | 53.00 | 52.21 | 52.36 | 395,961 | -0.60(-1.12%) |
Dec 26, 2023 | 53.06 | 53.34 | 52.93 | 52.95 | 281,730 | -0.07(-0.13%) |
Dec 22, 2023 | 53.21 | 53.93 | 52.65 | 53.02 | 474,005 | +0.39(+0.74%) |
Dec 21, 2023 | 53.02 | 53.23 | 52.12 | 52.63 | 604,233 | -0.23(-0.44%) |
Dec 20, 2023 | 53.84 | 54.20 | 52.77 | 52.86 | 616,562 | -0.97(-1.80%) |
Dec 19, 2023 | 53.44 | 54.05 | 53.24 | 53.83 | 459,528 | +0.70(+1.32%) |
Dec 18, 2023 | 53.63 | 53.66 | 53.01 | 53.13 | 288,827 | -0.19(-0.35%) |
Dec 15, 2023 | 54.36 | 54.46 | 52.96 | 53.31 | 1,412,077 | -1.06(-1.96%) |
Dec 14, 2023 | 55.29 | 55.79 | 54.30 | 54.38 | 534,962 | -0.29(-0.54%) |
Dec 13, 2023 | 52.62 | 54.94 | 52.24 | 54.67 | 586,047 | +2.15(+4.09%) |
Dec 12, 2023 | 52.65 | 52.75 | 52.03 | 52.52 | 281,144 | -0.12(-0.22%) |
Dec 11, 2023 | 52.45 | 52.98 | 52.26 | 52.64 | 357,330 | -0.17(-0.31%) |
Dec 08, 2023 | 52.75 | 52.96 | 52.31 | 52.81 | 273,676 | +0.02(+0.04%) |
Dec 07, 2023 | 52.60 | 52.96 | 52.27 | 52.79 | 386,803 | +0.22(+0.43%) |
Dec 06, 2023 | 52.61 | 53.12 | 52.15 | 52.56 | 395,371 | +0.41(+0.79%) |
Dec 05, 2023 | 52.14 | 52.22 | 51.42 | 52.15 | 419,671 | -0.04(-0.07%) |
Dec 04, 2023 | 51.78 | 52.64 | 51.73 | 52.19 | 416,405 | +0.01(+0.02%) |
Dec 01, 2023 | 50.31 | 52.22 | 50.31 | 52.18 | 754,274 | +1.83(+3.62%) |
Nov 30, 2023 | 50.11 | 50.48 | 49.57 | 50.36 | 680,296 | +0.34(+0.68%) |
Nov 29, 2023 | 50.60 | 50.94 | 49.80 | 50.01 | 594,729 | -0.31(-0.62%) |
Nov 28, 2023 | 49.85 | 50.59 | 49.45 | 50.33 | 349,514 | +0.42(+0.84%) |
Nov 27, 2023 | 50.02 | 50.08 | 49.45 | 49.91 | 363,645 | -0.13(-0.25%) |
Nov 24, 2023 | 50.03 | 50.25 | 49.88 | 50.03 | 120,116 | +0.07(+0.14%) |
Nov 22, 2023 | 49.99 | 50.09 | 49.44 | 49.97 | 558,167 | +0.27(+0.55%) |
Nov 21, 2023 | 49.96 | 50.36 | 49.51 | 49.69 | 475,876 | +0.20(+0.39%) |
Nov 20, 2023 | 49.99 | 50.02 | 49.05 | 49.50 | 383,661 | -0.94(-1.86%) |
Nov 17, 2023 | 50.31 | 50.48 | 49.82 | 50.43 | 464,710 | +0.56(+1.12%) |
Nov 16, 2023 | 50.72 | 50.78 | 49.87 | 49.88 | 471,753 | -0.56(-1.11%) |
Nov 15, 2023 | 49.15 | 50.53 | 49.15 | 50.44 | 892,846 | +1.12(+2.27%) |
Nov 14, 2023 | 47.80 | 49.34 | 47.71 | 49.32 | 581,401 | +2.75(+5.90%) |
Nov 13, 2023 | 47.26 | 47.40 | 46.55 | 46.57 | 357,878 | -0.82(-1.73%) |
Nov 10, 2023 | 47.02 | 47.57 | 46.60 | 47.39 | 595,640 | +0.68(+1.45%) |
Nov 09, 2023 | 48.10 | 48.57 | 46.64 | 46.72 | 895,470 | -1.33(-2.77%) |
Nov 08, 2023 | 49.18 | 49.18 | 47.85 | 48.05 | 342,733 | -1.22(-2.49%) |
Nov 07, 2023 | 49.51 | 49.60 | 49.04 | 49.27 | 401,725 | -0.38(-0.76%) |
Nov 06, 2023 | 49.54 | 49.96 | 49.53 | 49.65 | 538,893 | -0.04(-0.08%) |
Nov 03, 2023 | 48.92 | 50.09 | 48.92 | 49.69 | 669,901 | +1.55(+3.23%) |
Nov 02, 2023 | 47.53 | 48.68 | 47.07 | 48.13 | 1,201,991 | +1.42(+3.03%) |
Nov 01, 2023 | 46.71 | 47.05 | 45.80 | 46.72 | 593,838 | +0.09(+0.19%) |
Oct 31, 2023 | 46.65 | 47.11 | 46.07 | 46.63 | 654,989 | +0.28(+0.60%) |
Oct 30, 2023 | 46.74 | 47.44 | 46.04 | 46.35 | 816,669 | -0.23(-0.50%) |
Oct 27, 2023 | 47.01 | 47.29 | 46.34 | 46.58 | 422,735 | -0.70(-1.49%) |
Oct 26, 2023 | 46.90 | 47.74 | 46.82 | 47.28 | 368,870 | +0.61(+1.30%) |
Oct 25, 2023 | 46.29 | 46.70 | 45.90 | 46.68 | 706,599 | +0.16(+0.35%) |
Oct 24, 2023 | 47.01 | 47.18 | 46.37 | 46.51 | 629,882 | +0.07(+0.15%) |
Oct 23, 2023 | 46.96 | 47.38 | 46.43 | 46.45 | 759,811 | -0.71(-1.51%) |
Oct 20, 2023 | 48.48 | 48.73 | 47.00 | 47.16 | 1,126,913 | -1.14(-2.36%) |
Oct 19, 2023 | 48.10 | 48.96 | 47.93 | 48.30 | 726,653 | -0.07(-0.14%) |
Oct 18, 2023 | 49.37 | 49.49 | 48.33 | 48.37 | 600,475 | -1.21(-2.43%) |
Oct 17, 2023 | 49.55 | 50.02 | 49.28 | 49.57 | 705,398 | -0.43(-0.87%) |
Oct 16, 2023 | 48.94 | 50.11 | 48.64 | 50.00 | 693,501 | +1.19(+2.43%) |
Oct 13, 2023 | 48.55 | 48.82 | 48.21 | 48.82 | 601,607 | +0.84(+1.75%) |
Oct 12, 2023 | 48.76 | 49.03 | 47.58 | 47.98 | 563,345 | -0.94(-1.91%) |
Oct 11, 2023 | 48.50 | 49.06 | 48.17 | 48.91 | 692,123 | +0.71(+1.48%) |
Oct 10, 2023 | 47.75 | 48.22 | 47.62 | 48.20 | 505,871 | +0.68(+1.44%) |
Oct 09, 2023 | 46.58 | 47.53 | 46.58 | 47.52 | 784,235 | +0.86(+1.84%) |
Oct 06, 2023 | 46.07 | 46.78 | 44.95 | 46.66 | 771,972 | +0.05(+0.10%) |
Oct 05, 2023 | 46.34 | 46.80 | 45.85 | 46.61 | 710,101 | +0.18(+0.39%) |
Oct 04, 2023 | 46.46 | 46.63 | 45.71 | 46.43 | 865,984 | +0.12(+0.25%) |
Oct 03, 2023 | 45.77 | 46.41 | 44.78 | 46.31 | 1,405,636 | +0.09(+0.19%) |
Oct 02, 2023 | 48.59 | 48.59 | 45.95 | 46.22 | 799,760 | -2.57(-5.26%) |
Sep 29, 2023 | 49.25 | 49.64 | 48.41 | 48.79 | 475,912 | +0.04(+0.08%) |
Sep 28, 2023 | 49.99 | 50.03 | 48.53 | 48.75 | 485,580 | -1.03(-2.07%) |
Sep 27, 2023 | 50.18 | 50.45 | 49.50 | 49.78 | 449,513 | -0.40(-0.79%) |
Sep 26, 2023 | 51.45 | 51.68 | 50.10 | 50.18 | 366,983 | -1.68(-3.24%) |
Sep 25, 2023 | 51.62 | 51.87 | 51.35 | 51.86 | 344,334 | +0.10(+0.19%) |
Sep 22, 2023 | 51.84 | 52.11 | 51.63 | 51.76 | 280,626 | -0.39(-0.74%) |
Sep 21, 2023 | 52.49 | 52.80 | 52.15 | 52.15 | 297,517 | -0.55(-1.04%) |
Sep 20, 2023 | 53.00 | 53.25 | 52.69 | 52.70 | 332,347 | -0.05(-0.09%) |
Sep 19, 2023 | 53.22 | 53.45 | 52.72 | 52.74 | 531,091 | -0.41(-0.78%) |
Sep 18, 2023 | 53.49 | 53.55 | 52.91 | 53.16 | 251,792 | -0.28(-0.52%) |
Sep 15, 2023 | 53.69 | 54.19 | 53.26 | 53.44 | 1,210,827 | -0.37(-0.68%) |
Sep 14, 2023 | 53.77 | 54.26 | 53.68 | 53.80 | 345,347 | +0.45(+0.85%) |
Sep 13, 2023 | 53.03 | 53.62 | 52.93 | 53.35 | 349,645 | +0.41(+0.78%) |
Sep 12, 2023 | 52.56 | 52.99 | 52.20 | 52.94 | 331,859 | +0.44(+0.85%) |
Sep 11, 2023 | 52.17 | 52.98 | 52.17 | 52.49 | 413,691 | +0.31(+0.59%) |
Sep 08, 2023 | 51.98 | 52.33 | 51.63 | 52.18 | 486,656 | +0.35(+0.67%) |
Sep 07, 2023 | 51.96 | 52.33 | 51.71 | 51.84 | 395,051 | +0.24(+0.47%) |
Sep 06, 2023 | 51.72 | 51.89 | 51.36 | 51.60 | 380,801 | -0.13(-0.24%) |
Sep 05, 2023 | 52.59 | 52.81 | 51.69 | 51.72 | 529,106 | -1.07(-2.03%) |
Sep 01, 2023 | 53.38 | 53.48 | 52.33 | 52.79 | 329,679 | -0.25(-0.47%) |
Aug 31, 2023 | 53.92 | 53.92 | 52.94 | 53.04 | 346,922 | -0.58(-1.08%) |
Aug 30, 2023 | 53.74 | 54.06 | 53.43 | 53.62 | 304,431 | -0.12(-0.22%) |
Aug 29, 2023 | 53.66 | 53.89 | 53.30 | 53.74 | 290,702 | +0.23(+0.43%) |
Aug 28, 2023 | 53.54 | 54.27 | 53.43 | 53.51 | 302,807 | +0.08(+0.14%) |
Aug 25, 2023 | 53.62 | 54.06 | 53.19 | 53.43 | 306,490 | +0.09(+0.16%) |
Aug 24, 2023 | 53.25 | 54.34 | 53.14 | 53.34 | 429,910 | -0.28(-0.52%) |
Aug 23, 2023 | 54.03 | 54.07 | 53.28 | 53.62 | 518,002 | -0.09(-0.16%) |
Aug 22, 2023 | 52.88 | 53.76 | 52.77 | 53.71 | 426,972 | +0.74(+1.40%) |
Aug 21, 2023 | 53.09 | 53.22 | 51.96 | 52.97 | 549,213 | -0.30(-0.56%) |
Aug 18, 2023 | 53.56 | 53.90 | 53.24 | 53.26 | 438,522 | -0.27(-0.50%) |
Aug 17, 2023 | 53.92 | 54.35 | 53.47 | 53.53 | 338,428 | -0.26(-0.47%) |
Aug 16, 2023 | 53.56 | 53.89 | 53.31 | 53.79 | 440,304 | +0.45(+0.84%) |
Aug 15, 2023 | 54.05 | 54.25 | 53.32 | 53.34 | 392,056 | -0.95(-1.76%) |
Aug 14, 2023 | 55.32 | 55.32 | 54.17 | 54.30 | 601,667 | -1.15(-2.08%) |
Aug 11, 2023 | 55.86 | 55.87 | 55.33 | 55.45 | 449,283 | -0.31(-0.56%) |
Aug 10, 2023 | 55.94 | 56.58 | 55.68 | 55.76 | 589,825 | -0.22(-0.39%) |
Aug 09, 2023 | 55.35 | 56.46 | 55.22 | 55.98 | 543,081 | +0.36(+0.65%) |
Aug 08, 2023 | 54.92 | 55.83 | 54.79 | 55.62 | 652,793 | +0.61(+1.11%) |
Aug 07, 2023 | 54.26 | 55.25 | 54.26 | 55.01 | 582,174 | +0.75(+1.39%) |
Aug 04, 2023 | 55.41 | 55.72 | 53.98 | 54.26 | 497,967 | -0.90(-1.63%) |
Aug 03, 2023 | 56.38 | 56.38 | 53.98 | 55.15 | 1,002,986 | -1.41(-2.50%) |
Aug 02, 2023 | 56.37 | 57.11 | 56.27 | 56.57 | 585,174 | +0.10(+0.19%) |