Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 37.18 | 37.77 | 37.06 | 37.55 | 406,538 | +0.33(+0.89%) |
Apr 29, 2024 | 36.00 | 37.27 | 35.92 | 37.22 | 476,458 | +1.38(+3.85%) |
Apr 26, 2024 | 35.76 | 36.18 | 35.76 | 35.84 | 345,086 | -0.06(-0.17%) |
Apr 25, 2024 | 36.71 | 37.05 | 35.87 | 35.90 | 435,859 | -0.85(-2.31%) |
Apr 24, 2024 | 36.34 | 36.83 | 36.24 | 36.75 | 492,194 | +0.06(+0.16%) |
Apr 23, 2024 | 36.62 | 37.01 | 36.44 | 36.69 | 324,738 | +0.02(+0.05%) |
Apr 22, 2024 | 36.88 | 37.03 | 36.45 | 36.67 | 431,533 | -0.07(-0.19%) |
Apr 19, 2024 | 36.66 | 37.00 | 36.66 | 36.74 | 431,007 | +0.11(+0.30%) |
Apr 18, 2024 | 35.75 | 36.67 | 35.59 | 36.63 | 344,974 | +0.91(+2.55%) |
Apr 17, 2024 | 36.23 | 36.32 | 35.72 | 35.72 | 304,134 | -0.23(-0.64%) |
Apr 16, 2024 | 36.33 | 36.41 | 35.90 | 35.95 | 438,796 | -0.36(-0.99%) |
Apr 15, 2024 | 36.40 | 36.64 | 35.99 | 36.31 | 370,215 | -0.01(-0.03%) |
Apr 12, 2024 | 36.98 | 37.08 | 36.18 | 36.32 | 362,762 | -0.74(-2.00%) |
Apr 11, 2024 | 37.16 | 37.22 | 36.66 | 37.06 | 497,809 | +0.04(+0.11%) |
Apr 10, 2024 | 36.95 | 37.10 | 36.38 | 37.02 | 414,473 | -0.50(-1.33%) |
Apr 09, 2024 | 37.40 | 37.68 | 37.27 | 37.52 | 550,976 | +0.14(+0.37%) |
Apr 08, 2024 | 37.61 | 37.84 | 37.04 | 37.38 | 432,406 | -0.10(-0.27%) |
Apr 05, 2024 | 37.19 | 37.65 | 36.93 | 37.48 | 628,786 | +0.14(+0.37%) |
Apr 04, 2024 | 37.23 | 38.17 | 37.15 | 37.34 | 780,948 | +0.34(+0.92%) |
Apr 03, 2024 | 37.56 | 37.56 | 36.67 | 37.00 | 442,172 | -0.71(-1.88%) |
Apr 02, 2024 | 38.66 | 38.66 | 37.64 | 37.71 | 588,238 | -0.99(-2.56%) |
Apr 01, 2024 | 39.00 | 39.00 | 38.22 | 38.70 | 302,288 | -0.25(-0.64%) |
Mar 28, 2024 | 39.27 | 39.53 | 38.92 | 38.95 | 387,682 | -0.21(-0.54%) |
Mar 27, 2024 | 39.17 | 39.26 | 38.83 | 39.16 | 559,629 | +0.17(+0.44%) |
Mar 26, 2024 | 39.01 | 39.39 | 38.71 | 38.99 | 773,825 | +0.13(+0.33%) |
Mar 25, 2024 | 38.17 | 38.99 | 38.17 | 38.86 | 385,815 | +0.77(+2.02%) |
Mar 22, 2024 | 38.60 | 38.85 | 38.07 | 38.09 | 381,599 | -0.32(-0.83%) |
Mar 21, 2024 | 37.93 | 38.54 | 37.93 | 38.41 | 440,072 | +0.41(+1.08%) |
Mar 20, 2024 | 37.78 | 38.27 | 37.52 | 38.00 | 860,020 | +0.23(+0.61%) |
Mar 19, 2024 | 36.90 | 37.88 | 36.82 | 37.77 | 481,805 | +0.84(+2.27%) |
Mar 18, 2024 | 36.56 | 37.33 | 36.38 | 36.93 | 369,033 | +0.19(+0.52%) |
Mar 15, 2024 | 36.91 | 37.52 | 36.64 | 36.74 | 1,158,616 | -0.25(-0.68%) |
Mar 14, 2024 | 36.75 | 37.05 | 36.45 | 36.99 | 544,402 | +0.03(+0.08%) |
Mar 13, 2024 | 38.04 | 38.14 | 36.47 | 36.96 | 802,826 | -1.03(-2.71%) |
Mar 12, 2024 | 37.21 | 38.13 | 37.01 | 37.99 | 621,363 | +0.74(+1.99%) |
Mar 11, 2024 | 36.55 | 37.60 | 36.55 | 37.25 | 875,599 | +0.63(+1.72%) |
Mar 08, 2024 | 35.92 | 36.63 | 35.77 | 36.62 | 510,606 | +0.78(+2.18%) |
Mar 07, 2024 | 36.25 | 36.37 | 35.55 | 35.84 | 465,198 | -0.13(-0.36%) |
Mar 06, 2024 | 35.98 | 36.25 | 35.54 | 35.97 | 542,403 | +0.16(+0.45%) |
Mar 05, 2024 | 35.52 | 36.16 | 35.32 | 35.81 | 673,350 | +0.33(+0.93%) |
Mar 04, 2024 | 35.20 | 35.78 | 34.76 | 35.48 | 667,759 | +0.09(+0.25%) |
Mar 01, 2024 | 35.79 | 35.79 | 35.06 | 35.39 | 412,807 | -0.40(-1.12%) |
Feb 29, 2024 | 36.60 | 36.66 | 35.34 | 35.79 | 794,508 | -0.47(-1.30%) |
Feb 28, 2024 | 35.87 | 36.53 | 35.87 | 36.26 | 605,969 | +0.38(+1.06%) |
Feb 27, 2024 | 36.23 | 36.37 | 35.56 | 35.88 | 441,824 | -0.40(-1.10%) |
Feb 26, 2024 | 36.65 | 37.22 | 36.26 | 36.28 | 445,576 | -0.43(-1.17%) |
Feb 23, 2024 | 36.57 | 36.92 | 36.36 | 36.71 | 558,035 | +0.05(+0.14%) |
Feb 22, 2024 | 36.08 | 36.77 | 35.26 | 36.66 | 797,273 | -0.08(-0.22%) |
Feb 21, 2024 | 36.76 | 37.16 | 36.34 | 36.74 | 919,582 | +0.09(+0.25%) |
Feb 20, 2024 | 35.48 | 36.69 | 35.01 | 36.65 | 1,176,567 | +0.53(+1.47%) |
Feb 16, 2024 | 38.00 | 39.18 | 35.90 | 36.12 | 2,370,328 | -6.62(-15.49%) |
Feb 15, 2024 | 41.95 | 42.91 | 41.95 | 42.74 | 449,028 | +0.93(+2.22%) |
Feb 14, 2024 | 41.97 | 41.97 | 41.09 | 41.81 | 337,954 | -0.05(-0.12%) |
Feb 13, 2024 | 43.02 | 43.51 | 41.82 | 41.86 | 509,200 | -1.63(-3.75%) |
Feb 12, 2024 | 42.85 | 43.63 | 42.65 | 43.49 | 409,076 | +0.63(+1.47%) |
Feb 09, 2024 | 42.91 | 43.17 | 42.60 | 42.86 | 363,574 | -0.24(-0.56%) |
Feb 08, 2024 | 42.38 | 43.23 | 42.32 | 43.10 | 438,371 | +0.92(+2.18%) |
Feb 07, 2024 | 43.03 | 43.11 | 41.97 | 42.18 | 346,060 | -0.68(-1.59%) |
Feb 06, 2024 | 42.45 | 43.15 | 42.45 | 42.86 | 330,065 | +0.34(+0.80%) |
Feb 05, 2024 | 42.98 | 43.10 | 42.35 | 42.52 | 407,604 | -0.78(-1.80%) |
Feb 02, 2024 | 42.70 | 43.59 | 42.70 | 43.30 | 359,772 | +0.40(+0.93%) |
Feb 01, 2024 | 42.17 | 42.91 | 42.01 | 42.90 | 421,625 | +0.80(+1.90%) |
Jan 31, 2024 | 42.44 | 42.95 | 42.04 | 42.10 | 434,363 | -0.36(-0.85%) |
Jan 30, 2024 | 42.34 | 42.56 | 42.03 | 42.46 | 345,198 | -0.05(-0.12%) |
Jan 29, 2024 | 42.19 | 42.64 | 41.84 | 42.51 | 664,035 | +0.51(+1.21%) |
Jan 26, 2024 | 42.50 | 42.54 | 41.88 | 42.00 | 477,050 | -0.25(-0.59%) |
Jan 25, 2024 | 42.38 | 42.86 | 41.99 | 42.25 | 453,437 | +0.41(+0.98%) |
Jan 24, 2024 | 42.11 | 42.20 | 41.57 | 41.84 | 318,167 | -0.04(-0.10%) |
Jan 23, 2024 | 42.08 | 42.15 | 41.50 | 41.88 | 340,895 | +0.38(+0.92%) |
Jan 22, 2024 | 40.92 | 41.51 | 40.75 | 41.50 | 305,751 | +0.57(+1.39%) |
Jan 19, 2024 | 41.12 | 41.22 | 40.32 | 40.93 | 345,795 | -0.10(-0.24%) |
Jan 18, 2024 | 40.91 | 41.08 | 40.40 | 41.03 | 281,040 | -0.03(-0.07%) |
Jan 17, 2024 | 40.83 | 41.52 | 40.79 | 41.06 | 247,150 | -0.16(-0.39%) |
Jan 16, 2024 | 41.55 | 41.68 | 40.82 | 41.22 | 501,760 | -0.33(-0.79%) |
Jan 12, 2024 | 41.54 | 41.74 | 40.98 | 41.55 | 249,086 | +0.40(+0.97%) |
Jan 11, 2024 | 41.28 | 41.52 | 40.86 | 41.15 | 295,635 | -0.29(-0.70%) |
Jan 10, 2024 | 41.40 | 41.48 | 40.65 | 41.44 | 357,476 | -0.08(-0.19%) |
Jan 09, 2024 | 40.62 | 41.54 | 40.33 | 41.52 | 570,466 | +0.54(+1.32%) |
Jan 08, 2024 | 40.83 | 41.35 | 40.49 | 40.98 | 785,696 | +0.20(+0.49%) |
Jan 05, 2024 | 40.82 | 41.63 | 40.61 | 40.78 | 472,222 | -0.17(-0.42%) |
Jan 04, 2024 | 41.20 | 41.56 | 40.73 | 40.95 | 519,007 | -0.11(-0.27%) |
Jan 03, 2024 | 42.71 | 42.71 | 41.01 | 41.06 | 402,446 | -1.27(-3.00%) |
Jan 02, 2024 | 41.15 | 42.85 | 41.05 | 42.33 | 1,081,327 | +0.88(+2.12%) |
Dec 29, 2023 | 41.29 | 41.76 | 40.92 | 41.45 | 285,288 | +0.07(+0.17%) |
Dec 28, 2023 | 40.65 | 41.40 | 40.65 | 41.38 | 308,643 | +0.61(+1.50%) |
Dec 27, 2023 | 40.71 | 41.00 | 40.55 | 40.77 | 337,590 | +0.18(+0.44%) |
Dec 26, 2023 | 40.48 | 40.97 | 40.13 | 40.59 | 320,138 | +0.11(+0.27%) |
Dec 22, 2023 | 40.35 | 40.96 | 40.24 | 40.48 | 343,930 | +0.17(+0.42%) |
Dec 21, 2023 | 40.27 | 40.40 | 39.66 | 40.31 | 451,341 | +0.36(+0.90%) |
Dec 20, 2023 | 41.13 | 41.47 | 39.90 | 39.95 | 570,714 | -1.53(-3.69%) |
Dec 19, 2023 | 41.56 | 42.36 | 41.07 | 41.48 | 583,820 | +0.09(+0.22%) |
Dec 18, 2023 | 41.42 | 41.52 | 40.85 | 41.39 | 416,193 | +0.20(+0.49%) |
Dec 15, 2023 | 42.30 | 42.34 | 41.14 | 41.19 | 1,389,961 | -1.17(-2.76%) |
Dec 14, 2023 | 42.93 | 43.41 | 42.25 | 42.36 | 523,865 | -0.56(-1.30%) |
Dec 13, 2023 | 41.57 | 43.15 | 41.22 | 42.92 | 477,748 | +1.33(+3.20%) |
Dec 12, 2023 | 41.89 | 41.89 | 41.38 | 41.59 | 407,225 | -0.36(-0.86%) |
Dec 11, 2023 | 41.79 | 41.97 | 41.29 | 41.95 | 353,771 | +0.28(+0.67%) |
Dec 08, 2023 | 41.97 | 41.97 | 41.36 | 41.67 | 339,772 | -0.29(-0.69%) |
Dec 07, 2023 | 41.36 | 41.99 | 40.91 | 41.96 | 294,086 | +0.68(+1.65%) |
Dec 06, 2023 | 41.29 | 41.88 | 41.24 | 41.28 | 318,648 | -0.05(-0.12%) |
Dec 05, 2023 | 42.10 | 42.33 | 41.25 | 41.33 | 339,622 | -0.63(-1.50%) |
Dec 04, 2023 | 40.99 | 42.11 | 40.99 | 41.96 | 265,583 | +0.81(+1.97%) |
Dec 01, 2023 | 40.70 | 41.21 | 40.57 | 41.15 | 545,161 | +0.44(+1.08%) |
Nov 30, 2023 | 39.97 | 40.73 | 39.69 | 40.71 | 428,839 | +0.86(+2.16%) |
Nov 29, 2023 | 40.08 | 40.31 | 39.84 | 39.85 | 371,378 | -0.21(-0.52%) |
Nov 28, 2023 | 40.43 | 40.50 | 40.05 | 40.06 | 438,170 | -0.50(-1.23%) |
Nov 27, 2023 | 41.22 | 41.22 | 40.54 | 40.56 | 206,254 | -0.69(-1.67%) |
Nov 24, 2023 | 41.30 | 41.78 | 41.06 | 41.25 | 100,896 | -0.11(-0.27%) |
Nov 22, 2023 | 41.11 | 41.42 | 40.80 | 41.36 | 184,467 | +0.76(+1.87%) |
Nov 21, 2023 | 40.81 | 41.02 | 40.49 | 40.60 | 289,273 | -0.17(-0.42%) |
Nov 20, 2023 | 39.81 | 40.84 | 39.81 | 40.77 | 412,042 | +0.96(+2.41%) |
Nov 17, 2023 | 40.49 | 40.62 | 39.80 | 39.81 | 563,431 | -0.42(-1.04%) |
Nov 16, 2023 | 40.35 | 40.57 | 40.17 | 40.23 | 391,336 | -0.27(-0.67%) |
Nov 15, 2023 | 40.21 | 40.89 | 40.21 | 40.50 | 814,479 | +0.23(+0.57%) |
Nov 14, 2023 | 40.04 | 40.56 | 39.75 | 40.27 | 930,760 | +0.90(+2.29%) |
Nov 13, 2023 | 38.44 | 39.52 | 38.44 | 39.37 | 494,234 | +0.59(+1.52%) |
Nov 10, 2023 | 39.82 | 39.82 | 38.67 | 38.78 | 496,102 | -1.13(-2.83%) |
Nov 09, 2023 | 39.37 | 40.07 | 38.93 | 39.91 | 545,293 | +0.69(+1.76%) |
Nov 08, 2023 | 38.83 | 39.26 | 38.27 | 39.22 | 400,388 | +0.56(+1.45%) |
Nov 07, 2023 | 37.73 | 38.98 | 37.48 | 38.66 | 674,711 | +0.54(+1.42%) |
Nov 06, 2023 | 40.05 | 40.07 | 36.11 | 38.12 | 1,533,467 | -4.38(-10.31%) |
Nov 03, 2023 | 42.89 | 42.97 | 42.15 | 42.50 | 433,411 | +0.31(+0.73%) |
Nov 02, 2023 | 41.75 | 42.48 | 41.53 | 42.19 | 254,854 | +0.66(+1.59%) |
Nov 01, 2023 | 41.71 | 41.92 | 41.06 | 41.53 | 303,548 | -0.16(-0.38%) |
Oct 31, 2023 | 41.77 | 42.05 | 41.47 | 41.69 | 240,400 | +0.03(+0.07%) |
Oct 30, 2023 | 41.82 | 41.99 | 41.62 | 41.66 | 176,344 | +0.19(+0.46%) |
Oct 27, 2023 | 41.71 | 42.00 | 41.06 | 41.47 | 234,730 | -0.21(-0.50%) |
Oct 26, 2023 | 41.89 | 42.11 | 41.41 | 41.68 | 196,776 | +0.02(+0.05%) |
Oct 25, 2023 | 40.79 | 41.94 | 40.44 | 41.66 | 228,618 | +0.83(+2.03%) |
Oct 24, 2023 | 40.54 | 40.87 | 40.30 | 40.83 | 193,489 | +0.74(+1.85%) |
Oct 23, 2023 | 40.56 | 40.96 | 40.06 | 40.09 | 231,382 | -0.62(-1.52%) |
Oct 20, 2023 | 40.76 | 41.14 | 40.63 | 40.71 | 329,181 | +0.15(+0.37%) |
Oct 19, 2023 | 41.65 | 41.70 | 40.48 | 40.56 | 370,509 | -1.07(-2.57%) |
Oct 18, 2023 | 41.74 | 42.08 | 41.18 | 41.63 | 252,526 | +0.01(+0.02%) |
Oct 17, 2023 | 40.95 | 41.73 | 40.95 | 41.62 | 317,091 | +0.62(+1.51%) |
Oct 16, 2023 | 40.57 | 41.35 | 40.03 | 41.00 | 305,452 | +0.72(+1.79%) |
Oct 13, 2023 | 38.76 | 40.51 | 38.51 | 40.28 | 423,502 | +1.50(+3.87%) |
Oct 12, 2023 | 41.09 | 41.09 | 38.18 | 38.78 | 613,994 | -2.60(-6.28%) |
Oct 11, 2023 | 42.06 | 42.27 | 41.30 | 41.38 | 181,095 | -0.67(-1.59%) |
Oct 10, 2023 | 41.74 | 42.44 | 41.74 | 42.05 | 201,435 | +0.50(+1.20%) |
Oct 09, 2023 | 40.69 | 41.81 | 40.61 | 41.55 | 271,054 | +0.69(+1.69%) |
Oct 06, 2023 | 41.51 | 41.66 | 40.67 | 40.86 | 489,539 | -0.94(-2.25%) |
Oct 05, 2023 | 43.53 | 43.84 | 41.69 | 41.80 | 297,489 | -1.73(-3.97%) |
Oct 04, 2023 | 43.10 | 43.57 | 42.68 | 43.53 | 260,744 | +0.43(+1.00%) |
Oct 03, 2023 | 42.92 | 43.27 | 42.80 | 43.10 | 294,107 | -0.18(-0.42%) |
Oct 02, 2023 | 43.52 | 43.52 | 42.64 | 43.28 | 271,232 | -0.30(-0.69%) |
Sep 29, 2023 | 43.72 | 44.27 | 43.39 | 43.58 | 327,984 | -0.10(-0.23%) |
Sep 28, 2023 | 43.48 | 43.86 | 43.29 | 43.68 | 305,384 | +0.39(+0.90%) |
Sep 27, 2023 | 43.81 | 44.16 | 42.96 | 43.29 | 217,634 | -0.52(-1.19%) |
Sep 26, 2023 | 44.26 | 44.52 | 43.79 | 43.81 | 262,946 | -0.84(-1.88%) |
Sep 25, 2023 | 44.95 | 44.82 | 44.51 | 44.65 | 220,230 | -0.68(-1.50%) |
Sep 22, 2023 | 45.94 | 46.27 | 45.29 | 45.33 | 223,440 | -0.73(-1.58%) |
Sep 21, 2023 | 45.57 | 46.44 | 45.11 | 46.06 | 330,874 | +0.21(+0.46%) |
Sep 20, 2023 | 46.83 | 47.11 | 45.78 | 45.85 | 455,975 | -0.68(-1.46%) |
Sep 19, 2023 | 47.78 | 48.05 | 46.34 | 46.53 | 579,499 | -1.26(-2.64%) |
Sep 18, 2023 | 47.96 | 47.96 | 47.19 | 47.79 | 403,631 | +0.10(+0.21%) |
Sep 15, 2023 | 47.74 | 48.49 | 47.09 | 47.69 | 1,037,885 | -0.13(-0.27%) |
Sep 14, 2023 | 47.16 | 48.09 | 47.01 | 47.82 | 439,600 | +0.80(+1.70%) |
Sep 13, 2023 | 45.96 | 47.07 | 45.74 | 47.02 | 515,679 | +0.62(+1.34%) |
Sep 12, 2023 | 47.00 | 47.00 | 45.99 | 46.40 | 379,546 | -0.55(-1.17%) |
Sep 11, 2023 | 45.21 | 47.30 | 45.17 | 46.95 | 480,760 | +1.53(+3.37%) |
Sep 08, 2023 | 45.50 | 45.50 | 44.59 | 45.42 | 360,446 | +1.12(+2.53%) |
Sep 07, 2023 | 45.03 | 45.09 | 44.28 | 44.30 | 326,374 | -0.49(-1.09%) |
Sep 06, 2023 | 43.91 | 44.80 | 43.63 | 44.79 | 464,289 | +1.40(+3.23%) |
Sep 05, 2023 | 44.76 | 45.03 | 43.02 | 43.39 | 440,030 | -1.91(-4.22%) |
Sep 01, 2023 | 46.84 | 47.07 | 45.22 | 45.30 | 326,994 | -1.22(-2.62%) |
Aug 31, 2023 | 46.50 | 47.01 | 46.42 | 46.52 | 416,260 | -0.13(-0.28%) |
Aug 30, 2023 | 46.49 | 47.10 | 46.49 | 46.65 | 393,103 | +0.27(+0.58%) |
Aug 29, 2023 | 45.41 | 46.40 | 45.10 | 46.38 | 587,874 | +1.03(+2.27%) |
Aug 28, 2023 | 45.38 | 46.26 | 45.12 | 45.35 | 393,695 | +0.11(+0.24%) |
Aug 25, 2023 | 44.58 | 45.58 | 44.00 | 45.24 | 303,852 | +0.71(+1.59%) |
Aug 24, 2023 | 44.52 | 45.03 | 44.27 | 44.53 | 255,126 | +0.27(+0.61%) |
Aug 23, 2023 | 44.67 | 44.90 | 43.80 | 44.26 | 353,638 | -0.48(-1.07%) |
Aug 22, 2023 | 45.26 | 45.74 | 44.49 | 44.74 | 378,564 | -0.89(-1.95%) |
Aug 21, 2023 | 47.15 | 47.45 | 45.39 | 45.63 | 400,094 | -1.87(-3.94%) |
Aug 18, 2023 | 46.48 | 47.74 | 46.30 | 47.50 | 466,560 | +1.03(+2.22%) |
Aug 17, 2023 | 46.94 | 47.39 | 46.32 | 46.47 | 363,024 | -0.46(-0.98%) |
Aug 16, 2023 | 46.98 | 47.91 | 46.80 | 46.93 | 412,148 | +0.06(+0.13%) |
Aug 15, 2023 | 47.35 | 47.74 | 46.81 | 46.87 | 375,442 | -0.81(-1.70%) |
Aug 14, 2023 | 47.42 | 47.95 | 47.01 | 47.68 | 520,813 | +0.28(+0.59%) |
Aug 11, 2023 | 46.97 | 47.41 | 46.45 | 47.40 | 433,338 | +1.97(+4.34%) |
Aug 10, 2023 | 45.81 | 46.42 | 45.35 | 45.43 | 507,857 | -0.14(-0.31%) |
Aug 09, 2023 | 46.77 | 46.77 | 45.11 | 45.57 | 739,818 | -1.29(-2.75%) |
Aug 08, 2023 | 49.07 | 49.43 | 45.69 | 46.86 | 861,064 | -3.18(-6.35%) |
Aug 07, 2023 | 51.77 | 53.00 | 49.60 | 50.04 | 444,020 | -1.99(-3.82%) |
Aug 04, 2023 | 51.86 | 52.84 | 51.86 | 52.03 | 277,945 | +0.07(+0.13%) |
Aug 03, 2023 | 52.16 | 52.78 | 51.88 | 51.96 | 265,571 | -0.20(-0.38%) |
Aug 02, 2023 | 51.45 | 52.79 | 51.45 | 52.16 | 202,606 | +0.62(+1.20%) |
Aug 01, 2023 | 51.71 | 52.22 | 51.17 | 51.54 | 179,695 | -0.07(-0.14%) |
Jul 31, 2023 | 51.24 | 51.78 | 51.21 | 51.61 | 230,905 | +0.30(+0.58%) |
Jul 28, 2023 | 51.75 | 52.19 | 51.06 | 51.31 | 204,849 | -0.37(-0.72%) |
Jul 27, 2023 | 52.43 | 52.75 | 51.48 | 51.68 | 277,759 | -0.64(-1.22%) |
Jul 26, 2023 | 51.79 | 52.65 | 51.76 | 52.32 | 217,198 | +0.25(+0.48%) |
Jul 25, 2023 | 51.90 | 52.51 | 51.55 | 52.07 | 245,900 | +0.10(+0.19%) |
Jul 24, 2023 | 52.12 | 52.61 | 51.90 | 51.97 | 241,378 | -0.06(-0.12%) |
Jul 21, 2023 | 52.30 | 52.69 | 51.89 | 52.03 | 269,734 | -0.22(-0.42%) |
Jul 20, 2023 | 51.00 | 52.38 | 50.66 | 52.25 | 367,640 | +1.71(+3.38%) |
Jul 19, 2023 | 50.42 | 50.94 | 49.82 | 50.54 | 238,546 | +0.37(+0.74%) |
Jul 18, 2023 | 49.89 | 50.87 | 49.89 | 50.17 | 175,559 | +0.26(+0.52%) |
Jul 17, 2023 | 50.25 | 50.83 | 49.88 | 49.91 | 200,532 | -0.52(-1.03%) |
Jul 14, 2023 | 50.83 | 51.04 | 50.24 | 50.43 | 162,590 | -0.36(-0.71%) |
Jul 13, 2023 | 51.22 | 51.55 | 50.70 | 50.79 | 319,790 | -0.36(-0.70%) |
Jul 12, 2023 | 49.58 | 51.21 | 49.46 | 51.15 | 322,797 | +1.52(+3.06%) |
Jul 11, 2023 | 50.13 | 50.25 | 49.37 | 49.63 | 187,362 | -0.36(-0.72%) |
Jul 10, 2023 | 50.06 | 50.64 | 49.89 | 49.99 | 174,428 | -0.23(-0.46%) |
Jul 07, 2023 | 49.80 | 50.41 | 49.50 | 50.22 | 253,502 | +0.62(+1.25%) |
Jul 06, 2023 | 50.00 | 50.08 | 49.21 | 49.60 | 267,694 | -0.59(-1.18%) |
Jul 05, 2023 | 50.49 | 50.73 | 50.10 | 50.19 | 287,384 | -0.55(-1.08%) |
Jul 03, 2023 | 50.13 | 51.19 | 50.04 | 50.74 | 154,241 | +0.36(+0.71%) |
Jun 30, 2023 | 51.36 | 51.36 | 50.30 | 50.38 | 290,823 | -0.63(-1.24%) |
Jun 29, 2023 | 50.62 | 51.41 | 50.60 | 51.01 | 341,093 | +0.21(+0.41%) |
Jun 28, 2023 | 50.00 | 51.21 | 49.66 | 50.80 | 479,243 | +0.46(+0.91%) |
Jun 27, 2023 | 50.79 | 50.79 | 50.00 | 50.34 | 372,486 | -0.81(-1.58%) |
Jun 26, 2023 | 51.78 | 52.11 | 51.15 | 51.15 | 206,623 | -0.71(-1.37%) |
Jun 23, 2023 | 52.62 | 53.21 | 51.60 | 51.86 | 821,455 | -0.83(-1.58%) |
Jun 22, 2023 | 53.00 | 53.11 | 52.18 | 52.69 | 297,434 | -0.06(-0.11%) |
Jun 21, 2023 | 52.33 | 53.28 | 51.78 | 52.75 | 382,290 | +0.45(+0.86%) |
Jun 20, 2023 | 52.47 | 53.11 | 52.16 | 52.30 | 354,241 | +0.04(+0.08%) |
Jun 16, 2023 | 52.79 | 52.81 | 51.91 | 52.26 | 884,762 | -0.04(-0.08%) |
Jun 15, 2023 | 52.96 | 52.96 | 51.45 | 52.30 | 477,357 | -0.47(-0.89%) |
Jun 14, 2023 | 53.96 | 54.52 | 52.63 | 52.77 | 515,436 | -0.07(-0.13%) |
Jun 13, 2023 | 52.68 | 53.54 | 51.40 | 52.84 | 803,785 | +1.64(+3.20%) |
Jun 12, 2023 | 50.71 | 51.54 | 50.39 | 51.20 | 731,666 | +1.36(+2.73%) |
Jun 09, 2023 | 48.93 | 50.00 | 48.72 | 49.84 | 386,602 | +0.86(+1.76%) |
Jun 08, 2023 | 48.37 | 48.99 | 48.30 | 48.98 | 324,279 | +0.37(+0.76%) |
Jun 07, 2023 | 47.17 | 48.65 | 46.80 | 48.61 | 351,603 | +1.14(+2.40%) |
Jun 06, 2023 | 47.81 | 48.03 | 47.11 | 47.47 | 300,630 | -0.10(-0.21%) |
Jun 05, 2023 | 48.41 | 48.51 | 47.29 | 47.57 | 426,851 | -1.24(-2.54%) |
Jun 02, 2023 | 47.23 | 48.88 | 46.98 | 48.81 | 333,567 | +1.91(+4.07%) |
Jun 01, 2023 | 47.37 | 47.42 | 46.50 | 46.90 | 348,958 | -0.45(-0.95%) |
May 31, 2023 | 47.37 | 48.09 | 46.71 | 47.35 | 597,921 | +0.24(+0.51%) |
May 30, 2023 | 48.37 | 48.59 | 47.07 | 47.11 | 316,317 | -1.49(-3.07%) |
May 26, 2023 | 48.50 | 48.87 | 48.07 | 48.60 | 232,127 | +0.02(+0.04%) |
May 25, 2023 | 48.66 | 49.09 | 48.37 | 48.58 | 197,385 | -0.38(-0.78%) |
May 24, 2023 | 49.49 | 49.85 | 48.91 | 48.96 | 272,710 | -0.41(-0.83%) |
May 23, 2023 | 49.23 | 50.15 | 49.15 | 49.37 | 314,444 | +0.17(+0.35%) |
May 22, 2023 | 50.77 | 50.77 | 48.94 | 49.20 | 421,226 | -1.57(-3.09%) |
May 19, 2023 | 51.24 | 51.60 | 50.31 | 50.77 | 193,261 | -0.35(-0.68%) |
May 18, 2023 | 51.58 | 51.77 | 50.70 | 51.12 | 237,888 | -0.79(-1.52%) |
May 17, 2023 | 51.33 | 52.06 | 50.64 | 51.91 | 336,435 | +0.67(+1.31%) |
May 16, 2023 | 51.56 | 51.73 | 51.09 | 51.24 | 205,151 | -0.26(-0.50%) |
May 15, 2023 | 52.26 | 52.55 | 51.36 | 51.50 | 293,285 | -0.56(-1.08%) |
May 12, 2023 | 52.76 | 53.01 | 51.32 | 52.06 | 324,395 | -0.60(-1.14%) |
May 11, 2023 | 52.91 | 52.97 | 52.25 | 52.66 | 234,032 | -0.38(-0.72%) |
May 10, 2023 | 53.61 | 53.66 | 52.65 | 53.04 | 355,748 | -0.44(-0.82%) |
May 09, 2023 | 53.99 | 54.09 | 53.00 | 53.48 | 405,354 | -0.21(-0.39%) |
May 08, 2023 | 52.43 | 55.30 | 52.03 | 53.69 | 354,129 | -0.57(-1.05%) |
May 05, 2023 | 53.76 | 54.51 | 53.63 | 54.26 | 460,504 | +0.53(+0.99%) |
May 04, 2023 | 53.64 | 54.15 | 53.36 | 53.73 | 244,589 | -0.18(-0.33%) |
May 03, 2023 | 53.19 | 54.58 | 53.11 | 53.91 | 458,539 | +0.79(+1.49%) |
May 02, 2023 | 53.99 | 54.13 | 52.56 | 53.12 | 569,358 | -0.97(-1.79%) |