Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 34.37 | 34.80 | 34.35 | 34.52 | 213,527 | -1.52(-4.22%) |
Apr 29, 2024 | 36.16 | 36.16 | 35.85 | 36.04 | 167,096 | -0.10(-0.28%) |
Apr 26, 2024 | 35.73 | 36.36 | 35.73 | 36.14 | 262,493 | +0.58(+1.63%) |
Apr 25, 2024 | 34.79 | 35.56 | 34.66 | 35.56 | 343,331 | +0.60(+1.72%) |
Apr 24, 2024 | 35.30 | 35.34 | 34.68 | 34.96 | 387,412 | +1.17(+3.46%) |
Apr 23, 2024 | 37.42 | 37.74 | 33.79 | 33.79 | 359,072 | -3.17(-8.58%) |
Apr 22, 2024 | 36.76 | 37.27 | 36.71 | 36.96 | 216,515 | +0.88(+2.44%) |
Apr 19, 2024 | 36.17 | 36.34 | 35.92 | 36.08 | 147,727 | +0.08(+0.22%) |
Apr 18, 2024 | 36.17 | 36.30 | 35.94 | 36.00 | 216,561 | -0.03(-0.08%) |
Apr 17, 2024 | 36.28 | 36.67 | 35.92 | 36.03 | 332,916 | -0.16(-0.44%) |
Apr 16, 2024 | 36.38 | 36.66 | 35.56 | 36.19 | 360,536 | -0.64(-1.72%) |
Apr 15, 2024 | 37.76 | 37.82 | 36.75 | 36.83 | 311,864 | -0.23(-0.63%) |
Apr 12, 2024 | 37.24 | 37.34 | 36.97 | 37.06 | 116,528 | -1.20(-3.14%) |
Apr 11, 2024 | 38.35 | 38.35 | 37.81 | 38.26 | 182,849 | +0.06(+0.16%) |
Apr 10, 2024 | 38.41 | 38.70 | 38.11 | 38.20 | 99,453 | -1.31(-3.32%) |
Apr 09, 2024 | 39.75 | 39.85 | 39.40 | 39.51 | 147,226 | +0.04(+0.10%) |
Apr 08, 2024 | 39.52 | 39.69 | 39.45 | 39.47 | 171,854 | +0.05(+0.13%) |
Apr 05, 2024 | 39.29 | 39.44 | 39.20 | 39.42 | 167,951 | +0.07(+0.18%) |
Apr 04, 2024 | 40.11 | 40.19 | 39.35 | 39.35 | 217,709 | -0.32(-0.81%) |
Apr 03, 2024 | 39.48 | 39.75 | 39.37 | 39.67 | 101,548 | +0.26(+0.66%) |
Apr 02, 2024 | 39.26 | 39.58 | 39.25 | 39.41 | 144,592 | +0.01(+0.03%) |
Apr 01, 2024 | 40.17 | 40.17 | 39.20 | 39.40 | 202,441 | -0.22(-0.56%) |
Mar 28, 2024 | 39.58 | 39.74 | 39.39 | 39.62 | 124,624 | -0.25(-0.63%) |
Mar 27, 2024 | 39.07 | 39.87 | 39.05 | 39.87 | 311,478 | +0.55(+1.40%) |
Mar 26, 2024 | 39.02 | 39.50 | 38.96 | 39.32 | 422,439 | +1.06(+2.77%) |
Mar 25, 2024 | 38.49 | 38.66 | 38.24 | 38.26 | 240,435 | -0.38(-0.98%) |
Mar 22, 2024 | 38.91 | 39.13 | 38.61 | 38.64 | 190,025 | -1.56(-3.88%) |
Mar 21, 2024 | 40.24 | 40.70 | 39.89 | 40.20 | 347,807 | -1.24(-2.99%) |
Mar 20, 2024 | 39.66 | 41.51 | 39.66 | 41.44 | 515,444 | -0.47(-1.12%) |
Mar 19, 2024 | 46.09 | 46.32 | 41.63 | 41.91 | 676,812 | -4.12(-8.95%) |
Mar 18, 2024 | 46.26 | 46.27 | 45.72 | 46.03 | 455,834 | -0.43(-0.93%) |
Mar 15, 2024 | 46.37 | 46.74 | 46.26 | 46.46 | 94,633 | +0.24(+0.52%) |
Mar 14, 2024 | 47.15 | 47.15 | 46.08 | 46.22 | 152,818 | -0.17(-0.37%) |
Mar 13, 2024 | 46.17 | 46.72 | 46.17 | 46.39 | 216,279 | -0.24(-0.51%) |
Mar 12, 2024 | 45.75 | 46.63 | 45.56 | 46.63 | 100,441 | +0.73(+1.59%) |
Mar 11, 2024 | 45.63 | 46.01 | 45.34 | 45.90 | 102,611 | +0.37(+0.81%) |
Mar 08, 2024 | 45.75 | 45.84 | 45.42 | 45.53 | 97,795 | +0.39(+0.86%) |
Mar 07, 2024 | 44.62 | 45.17 | 44.57 | 45.14 | 91,328 | +0.25(+0.56%) |
Mar 06, 2024 | 44.97 | 45.07 | 44.76 | 44.89 | 188,017 | +0.28(+0.63%) |
Mar 05, 2024 | 44.38 | 44.71 | 44.34 | 44.61 | 81,600 | -0.58(-1.28%) |
Mar 04, 2024 | 45.22 | 45.31 | 44.97 | 45.19 | 144,200 | -0.88(-1.91%) |
Mar 01, 2024 | 45.73 | 46.09 | 45.28 | 46.07 | 94,045 | +0.03(+0.07%) |
Feb 29, 2024 | 46.08 | 46.14 | 45.76 | 46.04 | 135,883 | -0.23(-0.50%) |
Feb 28, 2024 | 46.00 | 46.30 | 45.97 | 46.27 | 259,392 | -0.69(-1.47%) |
Feb 27, 2024 | 46.80 | 47.14 | 46.80 | 46.96 | 91,103 | +0.52(+1.12%) |
Feb 26, 2024 | 46.28 | 46.48 | 46.22 | 46.44 | 103,804 | +0.35(+0.76%) |
Feb 23, 2024 | 46.48 | 46.65 | 45.92 | 46.09 | 153,810 | -1.30(-2.74%) |
Feb 22, 2024 | 47.16 | 47.41 | 46.87 | 47.39 | 166,112 | +0.71(+1.52%) |
Feb 21, 2024 | 46.37 | 46.72 | 46.31 | 46.68 | 198,894 | +0.26(+0.56%) |
Feb 20, 2024 | 46.16 | 46.42 | 46.12 | 46.42 | 160,932 | +0.50(+1.09%) |
Feb 16, 2024 | 46.18 | 46.24 | 45.91 | 45.92 | 146,664 | +0.12(+0.26%) |
Feb 15, 2024 | 45.78 | 45.87 | 45.46 | 45.80 | 89,601 | +0.99(+2.21%) |
Feb 14, 2024 | 44.67 | 44.82 | 44.53 | 44.81 | 165,789 | +1.02(+2.33%) |
Feb 13, 2024 | 43.66 | 44.12 | 43.54 | 43.79 | 197,277 | -0.55(-1.24%) |
Feb 12, 2024 | 44.36 | 44.68 | 44.19 | 44.34 | 111,868 | -0.45(-1.00%) |
Feb 09, 2024 | 44.48 | 44.79 | 44.40 | 44.79 | 93,743 | +0.65(+1.47%) |
Feb 08, 2024 | 44.55 | 44.68 | 43.72 | 44.14 | 114,129 | +1.85(+4.37%) |
Feb 07, 2024 | 42.18 | 42.29 | 41.91 | 42.29 | 103,503 | +0.14(+0.33%) |
Feb 06, 2024 | 41.45 | 42.21 | 41.45 | 42.15 | 202,450 | +0.74(+1.79%) |
Feb 05, 2024 | 41.34 | 41.48 | 40.97 | 41.41 | 147,223 | +0.75(+1.84%) |
Feb 02, 2024 | 40.84 | 40.84 | 40.49 | 40.66 | 374,743 | -0.66(-1.60%) |
Feb 01, 2024 | 41.07 | 41.44 | 40.78 | 41.32 | 290,383 | +0.12(+0.29%) |
Jan 31, 2024 | 41.65 | 41.79 | 41.15 | 41.20 | 80,275 | -0.67(-1.60%) |
Jan 30, 2024 | 41.62 | 41.90 | 41.45 | 41.87 | 168,127 | -0.06(-0.14%) |
Jan 29, 2024 | 41.40 | 41.98 | 41.38 | 41.93 | 191,093 | +0.30(+0.72%) |
Jan 26, 2024 | 41.89 | 42.28 | 41.60 | 41.63 | 117,800 | +1.73(+4.34%) |
Jan 25, 2024 | 38.93 | 39.94 | 38.82 | 39.90 | 108,240 | +0.33(+0.83%) |
Jan 24, 2024 | 39.99 | 39.99 | 39.57 | 39.57 | 295,582 | +0.43(+1.10%) |
Jan 23, 2024 | 38.87 | 39.24 | 38.72 | 39.14 | 606,400 | +0.62(+1.61%) |
Jan 22, 2024 | 38.19 | 38.60 | 38.12 | 38.52 | 402,562 | +0.03(+0.08%) |
Jan 19, 2024 | 37.94 | 38.50 | 37.83 | 38.49 | 229,091 | -0.05(-0.13%) |
Jan 18, 2024 | 38.52 | 38.57 | 38.12 | 38.54 | 482,322 | +0.84(+2.23%) |
Jan 17, 2024 | 37.50 | 37.73 | 37.30 | 37.70 | 651,026 | -1.14(-2.94%) |
Jan 16, 2024 | 38.92 | 39.03 | 38.67 | 38.84 | 843,444 | -0.95(-2.39%) |
Jan 12, 2024 | 39.50 | 40.06 | 39.40 | 39.79 | 302,947 | -1.00(-2.45%) |
Jan 11, 2024 | 41.50 | 41.60 | 40.32 | 40.79 | 548,184 | -1.58(-3.73%) |
Jan 10, 2024 | 41.57 | 42.55 | 41.51 | 42.37 | 333,911 | +0.28(+0.67%) |
Jan 09, 2024 | 41.96 | 42.40 | 41.77 | 42.09 | 80,254 | -0.55(-1.28%) |
Jan 08, 2024 | 41.64 | 42.69 | 41.59 | 42.64 | 331,885 | +1.27(+3.06%) |
Jan 05, 2024 | 40.98 | 41.72 | 40.98 | 41.37 | 129,365 | -0.08(-0.19%) |
Jan 04, 2024 | 41.48 | 41.66 | 41.30 | 41.45 | 164,044 | -0.14(-0.34%) |
Jan 03, 2024 | 41.32 | 41.79 | 41.26 | 41.59 | 142,924 | -1.36(-3.17%) |
Jan 02, 2024 | 42.83 | 43.22 | 42.71 | 42.95 | 222,621 | -1.29(-2.92%) |
Dec 29, 2023 | 44.15 | 44.37 | 44.01 | 44.24 | 180,030 | +0.12(+0.27%) |
Dec 28, 2023 | 44.02 | 44.28 | 43.93 | 44.12 | 156,932 | -0.70(-1.56%) |
Dec 27, 2023 | 44.05 | 44.83 | 44.04 | 44.82 | 986,322 | +0.58(+1.31%) |
Dec 26, 2023 | 43.55 | 44.29 | 43.55 | 44.24 | 115,403 | +0.41(+0.94%) |
Dec 22, 2023 | 43.99 | 44.02 | 43.52 | 43.83 | 141,192 | -0.46(-1.04%) |
Dec 21, 2023 | 44.18 | 44.32 | 43.76 | 44.29 | 228,492 | +0.33(+0.75%) |
Dec 20, 2023 | 44.45 | 44.65 | 43.87 | 43.96 | 111,674 | -0.51(-1.15%) |
Dec 19, 2023 | 44.51 | 44.72 | 44.40 | 44.47 | 213,738 | +0.01(+0.02%) |
Dec 18, 2023 | 44.71 | 44.71 | 44.40 | 44.46 | 189,663 | -0.88(-1.94%) |
Dec 15, 2023 | 45.73 | 45.88 | 45.18 | 45.34 | 267,335 | -1.38(-2.95%) |
Dec 14, 2023 | 46.87 | 47.10 | 46.00 | 46.72 | 769,976 | +1.73(+3.85%) |
Dec 13, 2023 | 44.18 | 44.99 | 43.88 | 44.99 | 369,089 | +0.67(+1.51%) |
Dec 12, 2023 | 44.42 | 44.55 | 44.15 | 44.32 | 691,203 | +0.16(+0.36%) |
Dec 11, 2023 | 43.73 | 44.20 | 43.72 | 44.16 | 537,591 | -0.49(-1.09%) |
Dec 08, 2023 | 44.65 | 45.12 | 44.32 | 44.65 | 235,600 | +1.12(+2.57%) |
Dec 07, 2023 | 43.20 | 43.66 | 43.05 | 43.52 | 249,297 | +0.24(+0.57%) |
Dec 06, 2023 | 43.34 | 43.72 | 43.26 | 43.28 | 386,040 | +0.38(+0.89%) |
Dec 05, 2023 | 43.34 | 43.39 | 42.81 | 42.90 | 796,202 | -0.40(-0.91%) |
Dec 04, 2023 | 43.07 | 43.56 | 43.00 | 43.30 | 306,196 | +0.45(+1.04%) |
Dec 01, 2023 | 42.43 | 42.85 | 42.40 | 42.85 | 242,481 | -0.16(-0.36%) |
Nov 30, 2023 | 42.91 | 43.07 | 42.60 | 43.01 | 176,819 | +0.26(+0.60%) |
Nov 29, 2023 | 43.23 | 43.30 | 42.72 | 42.75 | 153,229 | -0.45(-1.04%) |
Nov 28, 2023 | 42.98 | 43.43 | 42.96 | 43.20 | 464,838 | -1.03(-2.33%) |
Nov 27, 2023 | 44.19 | 44.43 | 44.12 | 44.23 | 135,273 | -0.22(-0.49%) |
Nov 24, 2023 | 44.04 | 44.45 | 44.03 | 44.45 | 85,541 | +0.60(+1.37%) |
Nov 22, 2023 | 43.85 | 43.95 | 43.61 | 43.85 | 190,985 | +0.29(+0.67%) |
Nov 21, 2023 | 43.59 | 43.68 | 43.45 | 43.56 | 116,181 | -0.68(-1.55%) |
Nov 20, 2023 | 44.05 | 44.38 | 43.94 | 44.24 | 237,768 | +0.21(+0.49%) |
Nov 17, 2023 | 43.93 | 44.06 | 43.59 | 44.03 | 279,653 | +0.70(+1.62%) |
Nov 16, 2023 | 43.50 | 43.71 | 43.15 | 43.33 | 251,276 | -1.07(-2.41%) |
Nov 15, 2023 | 44.45 | 44.83 | 44.35 | 44.40 | 180,715 | +0.03(+0.07%) |
Nov 14, 2023 | 43.75 | 44.45 | 43.75 | 44.37 | 244,763 | +2.12(+5.02%) |
Nov 13, 2023 | 42.02 | 42.33 | 41.83 | 42.25 | 331,696 | -0.04(-0.09%) |
Nov 10, 2023 | 41.70 | 42.39 | 41.65 | 42.29 | 131,683 | -0.72(-1.67%) |
Nov 09, 2023 | 43.62 | 43.71 | 42.90 | 43.01 | 153,737 | -0.06(-0.14%) |
Nov 08, 2023 | 43.04 | 43.38 | 42.88 | 43.07 | 256,997 | +0.34(+0.78%) |
Nov 07, 2023 | 42.41 | 42.89 | 42.32 | 42.73 | 202,574 | +0.05(+0.11%) |
Nov 06, 2023 | 42.65 | 42.85 | 42.45 | 42.69 | 216,522 | -0.88(-2.02%) |
Nov 03, 2023 | 43.95 | 44.16 | 43.52 | 43.57 | 150,723 | +1.45(+3.44%) |
Nov 02, 2023 | 42.34 | 42.55 | 41.81 | 42.12 | 441,096 | +1.61(+3.97%) |
Nov 01, 2023 | 40.14 | 40.59 | 39.96 | 40.51 | 246,422 | +0.07(+0.17%) |
Oct 31, 2023 | 40.52 | 40.60 | 40.22 | 40.44 | 760,369 | -0.31(-0.76%) |
Oct 30, 2023 | 40.72 | 40.89 | 40.29 | 40.75 | 1,052,636 | +0.42(+1.04%) |
Oct 27, 2023 | 40.48 | 40.64 | 40.10 | 40.33 | 278,357 | -0.07(-0.17%) |
Oct 26, 2023 | 40.51 | 40.68 | 40.16 | 40.40 | 627,534 | -0.79(-1.93%) |
Oct 25, 2023 | 41.05 | 41.77 | 40.89 | 41.19 | 408,113 | -1.28(-3.00%) |
Oct 24, 2023 | 42.81 | 43.24 | 42.16 | 42.47 | 263,154 | -0.35(-0.82%) |
Oct 23, 2023 | 42.23 | 43.22 | 42.13 | 42.82 | 148,506 | +0.30(+0.71%) |
Oct 20, 2023 | 42.78 | 42.95 | 42.51 | 42.52 | 225,943 | -0.55(-1.28%) |
Oct 19, 2023 | 43.42 | 43.65 | 42.92 | 43.07 | 181,922 | +0.25(+0.58%) |
Oct 18, 2023 | 43.11 | 43.29 | 42.75 | 42.82 | 198,952 | -0.46(-1.06%) |
Oct 17, 2023 | 42.45 | 43.45 | 42.36 | 43.28 | 463,425 | -0.04(-0.09%) |
Oct 16, 2023 | 42.76 | 43.37 | 42.75 | 43.32 | 419,655 | +0.82(+1.93%) |
Oct 13, 2023 | 42.88 | 42.95 | 42.38 | 42.50 | 150,339 | -1.09(-2.50%) |
Oct 12, 2023 | 44.63 | 44.66 | 43.43 | 43.59 | 122,985 | -1.72(-3.80%) |
Oct 11, 2023 | 45.41 | 45.61 | 45.07 | 45.31 | 222,128 | +0.78(+1.75%) |
Oct 10, 2023 | 45.64 | 46.08 | 44.49 | 44.53 | 249,256 | -0.21(-0.47%) |
Oct 09, 2023 | 44.22 | 44.75 | 44.08 | 44.74 | 252,280 | -0.55(-1.21%) |
Oct 06, 2023 | 44.07 | 45.42 | 43.85 | 45.29 | 241,638 | +0.71(+1.59%) |
Oct 05, 2023 | 44.22 | 44.65 | 44.17 | 44.58 | 130,012 | +0.03(+0.07%) |
Oct 04, 2023 | 44.70 | 44.71 | 43.97 | 44.55 | 230,447 | +0.44(+1.00%) |
Oct 03, 2023 | 44.19 | 44.32 | 43.93 | 44.11 | 109,328 | -0.67(-1.50%) |
Oct 02, 2023 | 45.05 | 45.14 | 44.60 | 44.78 | 109,298 | -0.65(-1.43%) |
Sep 29, 2023 | 46.12 | 46.24 | 45.32 | 45.43 | 114,472 | +0.06(+0.13%) |
Sep 28, 2023 | 45.18 | 45.55 | 44.92 | 45.37 | 385,555 | +0.53(+1.18%) |
Sep 27, 2023 | 45.17 | 45.25 | 44.48 | 44.84 | 481,129 | -0.43(-0.95%) |
Sep 26, 2023 | 45.39 | 45.69 | 45.24 | 45.27 | 193,511 | -1.24(-2.67%) |
Sep 25, 2023 | 46.52 | 46.62 | 46.41 | 46.51 | 153,180 | -2.28(-4.67%) |
Sep 22, 2023 | 48.62 | 50.27 | 48.51 | 48.79 | 140,313 | +0.85(+1.77%) |
Sep 21, 2023 | 48.33 | 48.46 | 47.93 | 47.94 | 94,099 | -0.51(-1.05%) |
Sep 20, 2023 | 48.44 | 49.22 | 48.42 | 48.45 | 198,452 | -0.41(-0.85%) |
Sep 19, 2023 | 48.70 | 48.94 | 48.52 | 48.86 | 122,863 | -0.07(-0.13%) |
Sep 18, 2023 | 49.04 | 49.22 | 48.93 | 48.93 | 101,610 | -0.84(-1.69%) |
Sep 15, 2023 | 50.14 | 50.33 | 49.75 | 49.77 | 386,508 | +0.55(+1.13%) |
Sep 14, 2023 | 49.00 | 49.30 | 48.84 | 49.22 | 169,584 | -0.08(-0.17%) |
Sep 13, 2023 | 49.72 | 49.82 | 49.22 | 49.30 | 175,895 | -0.39(-0.78%) |
Sep 12, 2023 | 49.46 | 49.97 | 49.43 | 49.69 | 98,214 | -0.69(-1.37%) |
Sep 11, 2023 | 50.55 | 50.60 | 50.24 | 50.38 | 105,354 | +0.18(+0.36%) |
Sep 08, 2023 | 49.88 | 50.36 | 49.76 | 50.20 | 101,117 | +0.60(+1.20%) |
Sep 07, 2023 | 49.61 | 49.66 | 49.16 | 49.60 | 98,078 | -0.78(-1.54%) |
Sep 06, 2023 | 50.53 | 50.56 | 49.92 | 50.38 | 660,665 | -1.03(-2.00%) |
Sep 05, 2023 | 51.70 | 51.70 | 51.24 | 51.41 | 90,897 | -1.39(-2.63%) |
Sep 01, 2023 | 53.71 | 53.71 | 52.54 | 52.80 | 190,086 | -0.80(-1.50%) |
Aug 31, 2023 | 53.79 | 54.10 | 53.33 | 53.60 | 198,101 | -0.74(-1.36%) |
Aug 30, 2023 | 54.27 | 54.65 | 54.26 | 54.34 | 69,237 | -0.08(-0.15%) |
Aug 29, 2023 | 53.51 | 54.54 | 53.47 | 54.42 | 188,694 | +0.96(+1.80%) |
Aug 28, 2023 | 53.36 | 53.63 | 53.32 | 53.46 | 85,241 | +0.64(+1.21%) |
Aug 25, 2023 | 53.01 | 53.23 | 52.33 | 52.82 | 138,286 | +0.17(+0.32%) |
Aug 24, 2023 | 53.45 | 53.60 | 52.65 | 52.65 | 148,046 | -1.64(-3.02%) |
Aug 23, 2023 | 53.94 | 54.31 | 53.94 | 54.29 | 73,815 | +0.19(+0.35%) |
Aug 22, 2023 | 54.89 | 54.89 | 54.07 | 54.10 | 183,162 | -0.50(-0.92%) |
Aug 21, 2023 | 54.22 | 54.65 | 54.10 | 54.60 | 118,279 | +0.89(+1.66%) |
Aug 18, 2023 | 53.06 | 53.79 | 52.95 | 53.71 | 284,006 | -0.24(-0.44%) |
Aug 17, 2023 | 54.42 | 54.45 | 53.85 | 53.95 | 269,675 | -0.90(-1.64%) |
Aug 16, 2023 | 55.32 | 55.74 | 54.76 | 54.85 | 358,391 | -0.54(-0.97%) |
Aug 15, 2023 | 55.60 | 55.68 | 55.18 | 55.39 | 108,268 | -0.80(-1.42%) |
Aug 14, 2023 | 55.75 | 56.24 | 55.71 | 56.19 | 67,286 | -0.45(-0.79%) |
Aug 11, 2023 | 56.68 | 56.97 | 56.51 | 56.64 | 45,131 | -0.99(-1.72%) |
Aug 10, 2023 | 57.91 | 58.82 | 57.60 | 57.63 | 61,184 | +0.71(+1.25%) |
Aug 09, 2023 | 57.19 | 57.38 | 56.69 | 56.92 | 74,528 | +0.08(+0.14%) |
Aug 08, 2023 | 56.06 | 56.84 | 56.00 | 56.84 | 337,453 | -0.30(-0.53%) |
Aug 07, 2023 | 56.84 | 57.16 | 56.58 | 57.14 | 252,353 | +1.09(+1.94%) |
Aug 04, 2023 | 56.52 | 56.97 | 56.01 | 56.05 | 58,363 | +0.22(+0.39%) |
Aug 03, 2023 | 55.45 | 56.14 | 55.44 | 55.83 | 56,672 | +0.10(+0.18%) |
Aug 02, 2023 | 56.07 | 56.16 | 55.58 | 55.73 | 89,194 | -1.17(-2.06%) |
Aug 01, 2023 | 56.94 | 57.14 | 56.65 | 56.90 | 119,560 | -0.55(-0.96%) |
Jul 31, 2023 | 57.50 | 58.11 | 57.39 | 57.45 | 128,446 | -1.15(-1.96%) |
Jul 28, 2023 | 58.46 | 59.13 | 58.32 | 58.60 | 66,072 | -0.70(-1.18%) |
Jul 27, 2023 | 59.74 | 59.91 | 57.20 | 59.30 | 152,720 | +1.15(+1.98%) |
Jul 26, 2023 | 57.48 | 58.44 | 57.48 | 58.15 | 53,801 | +0.05(+0.09%) |
Jul 25, 2023 | 58.81 | 58.98 | 57.97 | 58.10 | 93,006 | -0.88(-1.49%) |
Jul 24, 2023 | 59.02 | 59.11 | 58.88 | 58.98 | 47,344 | -1.21(-2.01%) |
Jul 21, 2023 | 60.29 | 60.34 | 60.06 | 60.19 | 35,897 | +0.14(+0.23%) |
Jul 20, 2023 | 60.42 | 60.52 | 60.02 | 60.05 | 50,232 | +0.82(+1.38%) |
Jul 19, 2023 | 59.36 | 59.52 | 58.97 | 59.23 | 95,817 | +3.87(+6.99%) |
Jul 18, 2023 | 54.76 | 55.61 | 54.65 | 55.36 | 180,928 | +0.09(+0.16%) |
Jul 17, 2023 | 55.06 | 55.35 | 54.86 | 55.27 | 121,455 | -0.62(-1.11%) |
Jul 14, 2023 | 56.21 | 56.35 | 55.89 | 55.89 | 218,063 | -0.51(-0.90%) |
Jul 13, 2023 | 56.17 | 56.50 | 56.12 | 56.40 | 111,677 | +0.87(+1.57%) |
Jul 12, 2023 | 55.30 | 55.66 | 55.15 | 55.53 | 78,586 | +1.58(+2.93%) |
Jul 11, 2023 | 53.55 | 54.03 | 53.44 | 53.95 | 146,858 | +0.94(+1.77%) |
Jul 10, 2023 | 52.49 | 53.01 | 52.47 | 53.01 | 65,152 | +0.68(+1.30%) |
Jul 07, 2023 | 52.07 | 52.70 | 51.78 | 52.33 | 71,600 | +0.30(+0.58%) |
Jul 06, 2023 | 51.90 | 52.08 | 51.46 | 52.03 | 71,108 | -1.40(-2.62%) |
Jul 05, 2023 | 53.41 | 53.53 | 53.18 | 53.43 | 257,525 | -1.75(-3.17%) |
Jul 03, 2023 | 54.74 | 55.18 | 54.69 | 55.18 | 123,525 | -0.17(-0.31%) |
Jun 30, 2023 | 54.86 | 55.48 | 54.86 | 55.35 | 81,113 | +0.61(+1.11%) |
Jun 29, 2023 | 54.28 | 54.74 | 54.28 | 54.74 | 172,269 | +0.08(+0.15%) |
Jun 28, 2023 | 54.35 | 54.85 | 54.18 | 54.66 | 389,220 | -1.03(-1.85%) |
Jun 27, 2023 | 55.29 | 55.85 | 55.12 | 55.69 | 71,817 | +0.69(+1.25%) |
Jun 26, 2023 | 54.85 | 55.08 | 54.60 | 55.00 | 106,950 | +0.38(+0.70%) |
Jun 23, 2023 | 54.29 | 54.94 | 54.23 | 54.62 | 106,761 | -2.01(-3.55%) |
Jun 22, 2023 | 55.79 | 56.77 | 55.74 | 56.63 | 190,496 | +0.64(+1.14%) |
Jun 21, 2023 | 55.46 | 56.15 | 55.46 | 55.99 | 216,826 | -0.24(-0.43%) |
Jun 20, 2023 | 56.24 | 56.45 | 56.04 | 56.23 | 76,598 | -1.39(-2.41%) |
Jun 16, 2023 | 58.06 | 58.15 | 57.59 | 57.62 | 155,942 | +1.05(+1.86%) |
Jun 15, 2023 | 55.78 | 56.63 | 55.62 | 56.57 | 54,001 | +0.11(+0.19%) |
Jun 14, 2023 | 56.37 | 56.96 | 56.09 | 56.46 | 83,713 | +0.78(+1.40%) |
Jun 13, 2023 | 55.37 | 55.85 | 55.34 | 55.68 | 211,317 | +0.65(+1.18%) |
Jun 12, 2023 | 54.90 | 55.10 | 54.62 | 55.03 | 79,116 | +0.74(+1.36%) |
Jun 09, 2023 | 54.25 | 54.62 | 54.13 | 54.29 | 109,282 | +0.10(+0.18%) |
Jun 08, 2023 | 54.07 | 54.25 | 53.88 | 54.19 | 60,832 | +0.39(+0.72%) |
Jun 07, 2023 | 54.32 | 54.39 | 53.79 | 53.80 | 44,950 | +0.02(+0.04%) |
Jun 06, 2023 | 53.35 | 53.78 | 53.35 | 53.78 | 89,930 | +0.19(+0.35%) |
Jun 05, 2023 | 53.54 | 53.87 | 53.50 | 53.59 | 71,239 | -0.73(-1.34%) |
Jun 02, 2023 | 54.37 | 54.53 | 54.11 | 54.32 | 114,124 | +0.89(+1.67%) |
Jun 01, 2023 | 52.59 | 53.61 | 52.48 | 53.43 | 210,853 | +0.05(+0.09%) |
May 31, 2023 | 53.27 | 53.44 | 52.83 | 53.38 | 147,265 | -1.51(-2.75%) |
May 30, 2023 | 55.71 | 55.75 | 54.72 | 54.89 | 128,875 | -0.86(-1.54%) |
May 26, 2023 | 55.53 | 55.78 | 55.40 | 55.75 | 126,753 | +0.84(+1.53%) |
May 25, 2023 | 54.70 | 55.06 | 54.49 | 54.91 | 50,465 | -0.10(-0.18%) |
May 24, 2023 | 55.19 | 55.31 | 54.93 | 55.01 | 56,815 | -1.25(-2.22%) |
May 23, 2023 | 56.76 | 56.96 | 56.26 | 56.26 | 83,205 | -2.45(-4.17%) |
May 22, 2023 | 58.38 | 58.75 | 58.35 | 58.71 | 211,165 | +0.71(+1.22%) |
May 19, 2023 | 58.19 | 58.19 | 57.79 | 58.00 | 340,392 | -0.84(-1.43%) |
May 18, 2023 | 58.48 | 58.85 | 58.37 | 58.84 | 196,217 | -0.34(-0.57%) |
May 17, 2023 | 58.64 | 59.25 | 58.33 | 59.18 | 60,475 | +0.01(+0.02%) |
May 16, 2023 | 59.65 | 59.75 | 59.06 | 59.17 | 66,695 | -0.99(-1.65%) |
May 15, 2023 | 59.33 | 60.24 | 59.26 | 60.16 | 147,069 | +0.85(+1.43%) |
May 12, 2023 | 59.15 | 59.32 | 58.85 | 59.31 | 119,923 | -0.29(-0.49%) |
May 11, 2023 | 58.94 | 59.60 | 58.80 | 59.60 | 60,589 | +0.04(+0.07%) |
May 10, 2023 | 59.82 | 59.88 | 58.91 | 59.56 | 125,148 | -0.53(-0.88%) |
May 09, 2023 | 60.19 | 60.32 | 59.95 | 60.09 | 60,146 | -1.96(-3.17%) |
May 08, 2023 | 62.07 | 62.34 | 61.85 | 62.05 | 66,157 | +0.10(+0.17%) |
May 05, 2023 | 61.40 | 62.12 | 61.36 | 61.95 | 233,442 | +0.61(+0.99%) |
May 04, 2023 | 61.38 | 61.89 | 61.18 | 61.34 | 241,476 | -0.91(-1.46%) |
May 03, 2023 | 62.96 | 63.02 | 62.20 | 62.25 | 176,030 | +0.15(+0.24%) |
May 02, 2023 | 62.08 | 62.31 | 61.54 | 62.10 | 47,075 | -1.15(-1.82%) |