Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 50.16 | 50.44 | 49.76 | 49.76 | 546,700 | -0.86(-1.69%) |
Apr 29, 2024 | 50.36 | 50.74 | 50.33 | 50.62 | 134,452 | +0.57(+1.13%) |
Apr 26, 2024 | 50.23 | 50.58 | 50.05 | 50.05 | 210,747 | -0.02(-0.04%) |
Apr 25, 2024 | 49.84 | 50.12 | 49.52 | 50.07 | 1,395,007 | -0.24(-0.47%) |
Apr 24, 2024 | 50.06 | 50.42 | 49.76 | 50.31 | 142,808 | -0.02(-0.04%) |
Apr 23, 2024 | 49.95 | 50.48 | 49.89 | 50.33 | 149,213 | +0.50(+1.00%) |
Apr 22, 2024 | 49.59 | 49.94 | 49.22 | 49.83 | 387,390 | +0.40(+0.80%) |
Apr 19, 2024 | 49.14 | 49.58 | 49.13 | 49.43 | 183,318 | +0.32(+0.65%) |
Apr 18, 2024 | 49.23 | 49.39 | 48.85 | 49.12 | 685,266 | +0.04(+0.08%) |
Apr 17, 2024 | 49.30 | 49.54 | 49.03 | 49.08 | 211,757 | -0.40(-0.80%) |
Apr 16, 2024 | 49.84 | 49.84 | 49.28 | 49.47 | 358,535 | -0.62(-1.23%) |
Apr 15, 2024 | 51.24 | 51.24 | 49.78 | 50.09 | 180,675 | -0.84(-1.64%) |
Apr 12, 2024 | 51.27 | 51.34 | 50.72 | 50.92 | 142,965 | -0.54(-1.04%) |
Apr 11, 2024 | 51.66 | 51.77 | 51.02 | 51.46 | 108,169 | +0.14(+0.27%) |
Apr 10, 2024 | 52.04 | 52.04 | 51.04 | 51.32 | 383,496 | -2.08(-3.89%) |
Apr 09, 2024 | 52.92 | 53.40 | 52.83 | 53.40 | 210,451 | +0.67(+1.26%) |
Apr 08, 2024 | 52.13 | 52.75 | 52.13 | 52.73 | 108,233 | +0.81(+1.55%) |
Apr 05, 2024 | 51.49 | 52.04 | 51.38 | 51.93 | 161,316 | +0.27(+0.52%) |
Apr 04, 2024 | 52.35 | 52.65 | 51.49 | 51.66 | 109,176 | -0.26(-0.50%) |
Apr 03, 2024 | 51.88 | 52.05 | 51.61 | 51.92 | 199,714 | +0.02(+0.04%) |
Apr 02, 2024 | 52.19 | 52.23 | 51.72 | 51.90 | 164,653 | -0.70(-1.32%) |
Apr 01, 2024 | 53.67 | 53.67 | 52.57 | 52.60 | 166,285 | -0.90(-1.69%) |
Mar 28, 2024 | 53.18 | 53.64 | 53.18 | 53.50 | 154,528 | +0.42(+0.79%) |
Mar 27, 2024 | 52.18 | 53.08 | 52.13 | 53.08 | 444,454 | +1.40(+2.71%) |
Mar 26, 2024 | 51.95 | 52.05 | 51.63 | 51.68 | 208,889 | -0.15(-0.29%) |
Mar 25, 2024 | 52.26 | 52.46 | 51.83 | 51.83 | 171,629 | -0.42(-0.80%) |
Mar 22, 2024 | 52.95 | 53.13 | 52.23 | 52.25 | 260,797 | -0.76(-1.43%) |
Mar 21, 2024 | 52.79 | 53.16 | 52.61 | 53.00 | 228,808 | +0.37(+0.70%) |
Mar 20, 2024 | 51.92 | 52.75 | 51.71 | 52.63 | 167,281 | +0.35(+0.66%) |
Mar 19, 2024 | 52.21 | 52.45 | 51.93 | 52.29 | 154,037 | +0.05(+0.09%) |
Mar 18, 2024 | 52.30 | 52.51 | 52.16 | 52.24 | 124,983 | +0.00(+0.00%) |
Mar 15, 2024 | 52.00 | 52.41 | 51.88 | 52.24 | 113,199 | -0.10(-0.19%) |
Mar 14, 2024 | 53.00 | 53.01 | 51.86 | 52.34 | 86,332 | -0.78(-1.47%) |
Mar 13, 2024 | 53.35 | 53.62 | 53.04 | 53.12 | 127,422 | -0.31(-0.57%) |
Mar 12, 2024 | 53.43 | 53.61 | 53.02 | 53.42 | 105,158 | -0.07(-0.13%) |
Mar 11, 2024 | 53.70 | 53.93 | 53.28 | 53.49 | 148,594 | -0.25(-0.46%) |
Mar 08, 2024 | 53.50 | 53.92 | 53.50 | 53.74 | 118,672 | +0.57(+1.08%) |
Mar 07, 2024 | 53.37 | 53.45 | 52.88 | 53.17 | 96,952 | +0.05(+0.09%) |
Mar 06, 2024 | 53.18 | 53.26 | 52.83 | 53.12 | 74,775 | +0.29(+0.54%) |
Mar 05, 2024 | 53.33 | 53.52 | 52.60 | 52.83 | 260,154 | -0.68(-1.28%) |
Mar 04, 2024 | 52.85 | 53.52 | 52.49 | 53.51 | 283,901 | +0.52(+0.99%) |
Mar 01, 2024 | 52.41 | 53.01 | 51.82 | 52.99 | 192,864 | +0.58(+1.11%) |
Feb 29, 2024 | 52.45 | 52.71 | 52.25 | 52.41 | 160,729 | +0.27(+0.51%) |
Feb 28, 2024 | 51.60 | 52.54 | 51.47 | 52.14 | 161,991 | +0.35(+0.67%) |
Feb 27, 2024 | 52.00 | 52.19 | 51.74 | 51.79 | 161,367 | +0.15(+0.29%) |
Feb 26, 2024 | 52.20 | 52.39 | 51.62 | 51.64 | 262,602 | -0.56(-1.08%) |
Feb 23, 2024 | 52.45 | 52.62 | 52.21 | 52.21 | 116,749 | -0.20(-0.38%) |
Feb 22, 2024 | 52.41 | 52.59 | 52.28 | 52.41 | 337,789 | +0.10(+0.19%) |
Feb 21, 2024 | 51.88 | 52.36 | 51.87 | 52.31 | 177,026 | +0.41(+0.78%) |
Feb 20, 2024 | 51.79 | 52.09 | 51.45 | 51.90 | 315,524 | -0.11(-0.21%) |
Feb 16, 2024 | 51.85 | 52.28 | 51.60 | 52.01 | 223,283 | -0.41(-0.77%) |
Feb 15, 2024 | 51.52 | 52.47 | 51.52 | 52.41 | 143,567 | +1.23(+2.40%) |
Feb 14, 2024 | 51.12 | 51.52 | 50.85 | 51.19 | 144,340 | +0.37(+0.72%) |
Feb 13, 2024 | 50.65 | 50.84 | 50.13 | 50.82 | 170,330 | -0.98(-1.89%) |
Feb 12, 2024 | 51.90 | 52.19 | 51.72 | 51.80 | 206,799 | -0.07(-0.13%) |
Feb 09, 2024 | 51.80 | 52.00 | 51.30 | 51.87 | 117,232 | +0.06(+0.11%) |
Feb 08, 2024 | 51.23 | 51.99 | 51.23 | 51.81 | 260,513 | +0.49(+0.96%) |
Feb 07, 2024 | 51.54 | 51.70 | 51.02 | 51.32 | 305,732 | -0.15(-0.29%) |
Feb 06, 2024 | 50.88 | 51.53 | 50.66 | 51.47 | 174,694 | +0.68(+1.34%) |
Feb 05, 2024 | 51.15 | 51.20 | 50.61 | 50.78 | 430,987 | -1.00(-1.93%) |
Feb 02, 2024 | 51.77 | 52.08 | 50.93 | 51.78 | 344,237 | -0.52(-1.00%) |
Feb 01, 2024 | 51.42 | 52.34 | 51.04 | 52.31 | 376,069 | +0.91(+1.77%) |
Jan 31, 2024 | 52.16 | 52.42 | 51.32 | 51.40 | 403,217 | -0.55(-1.07%) |
Jan 30, 2024 | 52.16 | 52.39 | 51.83 | 51.95 | 308,913 | -0.45(-0.85%) |
Jan 29, 2024 | 52.08 | 52.51 | 51.97 | 52.40 | 281,731 | +0.35(+0.67%) |
Jan 26, 2024 | 52.33 | 52.42 | 51.97 | 52.05 | 227,493 | -0.11(-0.21%) |
Jan 25, 2024 | 52.23 | 52.43 | 51.91 | 52.16 | 171,510 | +0.51(+1.00%) |
Jan 24, 2024 | 52.85 | 52.86 | 51.55 | 51.64 | 607,822 | -0.68(-1.30%) |
Jan 23, 2024 | 52.85 | 53.01 | 52.11 | 52.33 | 250,025 | -0.33(-0.62%) |
Jan 22, 2024 | 52.68 | 53.16 | 52.48 | 52.65 | 408,424 | +0.27(+0.51%) |
Jan 19, 2024 | 51.84 | 52.58 | 51.50 | 52.39 | 282,224 | +0.70(+1.36%) |
Jan 18, 2024 | 52.14 | 52.20 | 51.35 | 51.68 | 392,005 | -0.40(-0.76%) |
Jan 17, 2024 | 52.43 | 53.01 | 51.52 | 52.08 | 355,637 | -1.03(-1.94%) |
Jan 16, 2024 | 53.10 | 53.34 | 52.92 | 53.11 | 315,421 | -0.32(-0.59%) |
Jan 12, 2024 | 53.52 | 53.70 | 53.08 | 53.42 | 326,877 | +0.37(+0.69%) |
Jan 11, 2024 | 53.44 | 53.44 | 52.81 | 53.06 | 214,298 | -0.48(-0.91%) |
Jan 10, 2024 | 53.44 | 53.78 | 53.31 | 53.54 | 274,569 | +0.20(+0.37%) |
Jan 09, 2024 | 53.25 | 53.52 | 52.89 | 53.34 | 388,650 | -0.27(-0.50%) |
Jan 08, 2024 | 52.86 | 53.68 | 52.75 | 53.61 | 339,173 | +0.80(+1.52%) |
Jan 05, 2024 | 52.61 | 53.27 | 52.26 | 52.81 | 122,146 | -0.07(-0.13%) |
Jan 04, 2024 | 52.94 | 53.30 | 52.69 | 52.88 | 450,988 | -0.13(-0.24%) |
Jan 03, 2024 | 53.85 | 53.85 | 52.89 | 53.01 | 350,913 | -1.22(-2.24%) |
Jan 02, 2024 | 53.53 | 54.35 | 53.38 | 54.23 | 368,511 | +0.51(+0.96%) |
Dec 29, 2023 | 54.21 | 54.26 | 53.67 | 53.71 | 710,423 | -0.70(-1.29%) |
Dec 28, 2023 | 53.89 | 54.41 | 53.89 | 54.41 | 227,887 | +0.45(+0.84%) |
Dec 27, 2023 | 53.88 | 54.05 | 53.58 | 53.96 | 249,562 | +0.16(+0.29%) |
Dec 26, 2023 | 53.38 | 53.91 | 53.28 | 53.80 | 200,951 | +0.47(+0.89%) |
Dec 22, 2023 | 53.33 | 53.75 | 53.10 | 53.33 | 441,234 | +0.17(+0.32%) |
Dec 21, 2023 | 53.17 | 53.24 | 52.53 | 53.16 | 188,107 | +0.48(+0.92%) |
Dec 20, 2023 | 53.47 | 53.81 | 52.67 | 52.67 | 416,447 | -0.82(-1.53%) |
Dec 19, 2023 | 53.42 | 53.60 | 53.27 | 53.49 | 420,540 | +0.45(+0.85%) |
Dec 18, 2023 | 53.53 | 53.53 | 53.04 | 53.04 | 471,151 | -0.20(-0.37%) |
Dec 15, 2023 | 54.04 | 54.04 | 52.84 | 53.23 | 665,325 | -0.82(-1.52%) |
Dec 14, 2023 | 53.36 | 54.25 | 53.36 | 54.06 | 368,687 | +1.60(+3.04%) |
Dec 13, 2023 | 50.57 | 52.63 | 50.42 | 52.46 | 329,749 | +1.94(+3.84%) |
Dec 12, 2023 | 50.53 | 50.71 | 50.21 | 50.52 | 272,615 | +0.02(+0.04%) |
Dec 11, 2023 | 50.08 | 50.51 | 50.08 | 50.50 | 371,956 | +0.22(+0.43%) |
Dec 08, 2023 | 50.03 | 50.29 | 49.76 | 50.29 | 284,844 | +0.10(+0.20%) |
Dec 07, 2023 | 49.99 | 50.35 | 49.86 | 50.19 | 231,596 | +0.18(+0.35%) |
Dec 06, 2023 | 50.46 | 50.83 | 50.01 | 50.01 | 318,744 | -0.24(-0.49%) |
Dec 05, 2023 | 50.32 | 50.39 | 49.98 | 50.26 | 228,867 | -0.39(-0.77%) |
Dec 04, 2023 | 49.86 | 50.65 | 49.84 | 50.65 | 511,959 | +0.50(+1.00%) |
Dec 01, 2023 | 48.77 | 50.15 | 48.71 | 50.15 | 735,400 | +1.30(+2.67%) |
Nov 30, 2023 | 48.52 | 48.90 | 48.29 | 48.85 | 476,039 | +0.43(+0.89%) |
Nov 29, 2023 | 48.55 | 48.97 | 48.36 | 48.42 | 261,833 | +0.23(+0.47%) |
Nov 28, 2023 | 47.80 | 48.27 | 47.58 | 48.19 | 512,673 | +0.20(+0.41%) |
Nov 27, 2023 | 47.88 | 48.21 | 47.63 | 47.99 | 491,786 | +0.08(+0.16%) |
Nov 24, 2023 | 47.71 | 47.92 | 47.44 | 47.92 | 87,456 | +0.20(+0.41%) |
Nov 22, 2023 | 47.91 | 47.98 | 47.53 | 47.72 | 199,805 | +0.17(+0.35%) |
Nov 21, 2023 | 47.63 | 47.66 | 47.39 | 47.55 | 402,577 | -0.27(-0.57%) |
Nov 20, 2023 | 47.43 | 47.83 | 47.04 | 47.83 | 333,374 | +0.36(+0.76%) |
Nov 17, 2023 | 47.90 | 47.90 | 47.26 | 47.47 | 314,364 | -0.02(-0.04%) |
Nov 16, 2023 | 47.71 | 47.83 | 47.40 | 47.48 | 265,436 | -0.17(-0.35%) |
Nov 15, 2023 | 47.61 | 48.08 | 47.58 | 47.65 | 289,718 | +0.03(+0.06%) |
Nov 14, 2023 | 46.56 | 48.05 | 46.56 | 47.62 | 303,847 | +2.43(+5.37%) |
Nov 13, 2023 | 45.42 | 45.42 | 45.03 | 45.19 | 296,349 | -0.47(-1.03%) |
Nov 10, 2023 | 45.55 | 45.74 | 45.18 | 45.66 | 171,008 | +0.46(+1.02%) |
Nov 09, 2023 | 46.15 | 46.15 | 45.15 | 45.20 | 208,869 | -0.78(-1.70%) |
Nov 08, 2023 | 45.89 | 46.13 | 45.77 | 45.99 | 636,313 | +0.29(+0.64%) |
Nov 07, 2023 | 46.09 | 46.09 | 45.64 | 45.69 | 301,672 | -0.47(-1.02%) |
Nov 06, 2023 | 46.72 | 46.77 | 45.93 | 46.16 | 282,407 | -0.67(-1.42%) |
Nov 03, 2023 | 46.52 | 47.44 | 46.52 | 46.83 | 218,696 | +0.92(+2.01%) |
Nov 02, 2023 | 45.24 | 45.99 | 45.24 | 45.91 | 279,365 | +1.43(+3.21%) |
Nov 01, 2023 | 44.17 | 44.51 | 43.92 | 44.48 | 387,448 | +0.33(+0.75%) |
Oct 31, 2023 | 43.62 | 44.18 | 43.31 | 44.15 | 685,426 | +0.71(+1.65%) |
Oct 30, 2023 | 43.51 | 43.78 | 42.85 | 43.43 | 338,109 | +0.25(+0.59%) |
Oct 27, 2023 | 44.09 | 44.09 | 43.06 | 43.18 | 493,251 | -0.79(-1.80%) |
Oct 26, 2023 | 43.56 | 44.19 | 43.56 | 43.97 | 629,273 | +0.58(+1.33%) |
Oct 25, 2023 | 44.07 | 44.17 | 43.35 | 43.39 | 1,433,802 | -0.97(-2.19%) |
Oct 24, 2023 | 44.15 | 44.53 | 44.06 | 44.36 | 650,741 | +0.47(+1.07%) |
Oct 23, 2023 | 44.01 | 44.50 | 43.83 | 43.89 | 1,403,004 | -0.48(-1.08%) |
Oct 20, 2023 | 44.73 | 45.12 | 44.35 | 44.37 | 208,400 | -0.35(-0.79%) |
Oct 19, 2023 | 45.51 | 45.77 | 44.65 | 44.72 | 240,803 | -1.00(-2.18%) |
Oct 18, 2023 | 46.31 | 46.37 | 45.70 | 45.72 | 196,005 | -0.97(-2.08%) |
Oct 17, 2023 | 46.24 | 47.30 | 46.24 | 46.69 | 285,530 | +0.06(+0.13%) |
Oct 16, 2023 | 46.30 | 46.74 | 45.96 | 46.63 | 254,713 | +0.55(+1.19%) |
Oct 13, 2023 | 46.50 | 46.50 | 45.81 | 46.08 | 173,189 | -0.14(-0.30%) |
Oct 12, 2023 | 46.79 | 46.81 | 46.02 | 46.22 | 172,442 | -0.68(-1.44%) |
Oct 11, 2023 | 46.49 | 46.98 | 46.42 | 46.90 | 177,386 | +0.71(+1.53%) |
Oct 10, 2023 | 45.96 | 46.57 | 45.72 | 46.19 | 191,636 | +0.24(+0.53%) |
Oct 09, 2023 | 45.04 | 46.06 | 45.04 | 45.95 | 369,210 | +0.58(+1.27%) |
Oct 06, 2023 | 44.99 | 45.67 | 44.49 | 45.37 | 193,108 | +0.09(+0.19%) |
Oct 05, 2023 | 45.04 | 45.37 | 44.85 | 45.28 | 408,670 | +0.21(+0.46%) |
Oct 04, 2023 | 44.75 | 45.12 | 44.23 | 45.08 | 515,166 | +0.55(+1.23%) |
Oct 03, 2023 | 45.05 | 45.20 | 44.35 | 44.53 | 739,659 | -0.78(-1.73%) |
Oct 02, 2023 | 46.06 | 46.29 | 45.02 | 45.31 | 724,128 | -0.89(-1.93%) |
Sep 29, 2023 | 46.67 | 46.93 | 45.92 | 46.20 | 238,535 | +0.10(+0.21%) |
Sep 28, 2023 | 45.72 | 46.28 | 45.72 | 46.10 | 362,424 | +0.47(+1.03%) |
Sep 27, 2023 | 46.16 | 46.44 | 45.47 | 45.63 | 504,047 | -0.31(-0.68%) |
Sep 26, 2023 | 46.54 | 46.61 | 45.75 | 45.95 | 339,856 | -0.88(-1.88%) |
Sep 25, 2023 | 46.68 | 46.88 | 46.69 | 46.83 | 299,761 | -0.08(-0.17%) |
Sep 22, 2023 | 47.24 | 47.57 | 46.86 | 46.90 | 597,007 | -0.29(-0.61%) |
Sep 21, 2023 | 48.54 | 48.54 | 47.19 | 47.19 | 408,564 | -1.66(-3.41%) |
Sep 20, 2023 | 49.05 | 49.45 | 48.82 | 48.86 | 156,321 | +0.13(+0.26%) |
Sep 19, 2023 | 48.94 | 49.12 | 48.65 | 48.73 | 169,943 | -0.16(-0.34%) |
Sep 18, 2023 | 49.43 | 49.46 | 48.90 | 48.90 | 146,008 | -0.54(-1.10%) |
Sep 15, 2023 | 49.46 | 49.56 | 49.26 | 49.44 | 176,572 | -0.18(-0.37%) |
Sep 14, 2023 | 49.02 | 49.71 | 49.02 | 49.62 | 142,195 | +0.92(+1.89%) |
Sep 13, 2023 | 49.12 | 49.17 | 48.56 | 48.70 | 91,886 | -0.45(-0.92%) |
Sep 12, 2023 | 48.93 | 49.23 | 48.84 | 49.16 | 125,307 | +0.07(+0.14%) |
Sep 11, 2023 | 49.20 | 49.22 | 48.81 | 49.09 | 92,253 | +0.10(+0.20%) |
Sep 08, 2023 | 49.23 | 49.39 | 48.93 | 48.99 | 164,671 | -0.23(-0.47%) |
Sep 07, 2023 | 48.88 | 49.45 | 48.86 | 49.23 | 129,726 | +0.28(+0.57%) |
Sep 06, 2023 | 48.94 | 49.10 | 48.54 | 48.94 | 466,335 | -0.01(-0.02%) |
Sep 05, 2023 | 49.52 | 49.53 | 48.93 | 48.95 | 419,596 | -0.67(-1.34%) |
Sep 01, 2023 | 49.90 | 50.01 | 49.53 | 49.62 | 102,976 | +0.07(+0.14%) |
Aug 31, 2023 | 50.05 | 50.05 | 49.53 | 49.55 | 305,772 | -0.38(-0.76%) |
Aug 30, 2023 | 49.73 | 50.03 | 49.66 | 49.93 | 130,551 | +0.18(+0.37%) |
Aug 29, 2023 | 49.17 | 49.75 | 48.95 | 49.75 | 88,032 | +0.61(+1.24%) |
Aug 28, 2023 | 48.88 | 49.47 | 48.88 | 49.14 | 94,254 | +0.44(+0.89%) |
Aug 25, 2023 | 48.84 | 49.03 | 48.52 | 48.70 | 208,064 | +0.08(+0.16%) |
Aug 24, 2023 | 48.89 | 49.55 | 48.63 | 48.63 | 196,360 | -0.22(-0.46%) |
Aug 23, 2023 | 48.24 | 48.92 | 48.24 | 48.85 | 158,005 | +0.73(+1.51%) |
Aug 22, 2023 | 48.14 | 48.26 | 47.95 | 48.12 | 236,906 | +0.22(+0.46%) |
Aug 21, 2023 | 48.32 | 48.32 | 47.58 | 47.90 | 223,395 | -0.44(-0.92%) |
Aug 18, 2023 | 47.93 | 48.47 | 47.81 | 48.34 | 304,939 | +0.16(+0.34%) |
Aug 17, 2023 | 48.68 | 48.96 | 48.18 | 48.18 | 2,755,410 | -0.44(-0.91%) |
Aug 16, 2023 | 48.94 | 49.09 | 48.57 | 48.63 | 181,079 | -0.36(-0.73%) |
Aug 15, 2023 | 49.21 | 49.33 | 48.88 | 48.98 | 190,555 | -0.61(-1.23%) |
Aug 14, 2023 | 49.85 | 49.85 | 49.42 | 49.59 | 81,710 | -0.34(-0.68%) |
Aug 11, 2023 | 49.69 | 50.02 | 49.61 | 49.93 | 109,322 | +0.05(+0.10%) |
Aug 10, 2023 | 50.31 | 50.64 | 49.71 | 49.88 | 114,615 | -0.23(-0.46%) |
Aug 09, 2023 | 50.09 | 50.36 | 49.80 | 50.12 | 80,172 | +0.04(+0.08%) |
Aug 08, 2023 | 50.20 | 50.23 | 49.79 | 50.08 | 97,503 | -0.50(-0.99%) |
Aug 07, 2023 | 49.89 | 50.61 | 49.89 | 50.58 | 185,097 | +0.75(+1.51%) |
Aug 04, 2023 | 50.11 | 50.58 | 49.63 | 49.82 | 113,107 | -0.41(-0.81%) |
Aug 03, 2023 | 50.36 | 50.36 | 49.52 | 50.23 | 225,600 | -0.56(-1.10%) |
Aug 02, 2023 | 50.62 | 50.87 | 50.47 | 50.79 | 89,064 | -0.17(-0.34%) |
Aug 01, 2023 | 51.03 | 51.28 | 50.71 | 50.97 | 479,857 | -0.21(-0.42%) |
Jul 31, 2023 | 50.97 | 51.49 | 50.88 | 51.18 | 263,050 | +0.28(+0.55%) |
Jul 28, 2023 | 51.30 | 51.56 | 50.74 | 50.90 | 117,282 | +0.04(+0.08%) |
Jul 27, 2023 | 52.21 | 52.30 | 50.83 | 50.86 | 86,245 | -1.18(-2.27%) |
Jul 26, 2023 | 51.74 | 52.17 | 51.74 | 52.04 | 167,738 | +0.30(+0.58%) |
Jul 25, 2023 | 52.03 | 52.28 | 51.73 | 51.74 | 141,923 | -0.44(-0.83%) |
Jul 24, 2023 | 51.89 | 52.32 | 51.83 | 52.18 | 124,840 | +0.31(+0.60%) |
Jul 21, 2023 | 51.73 | 52.06 | 51.59 | 51.87 | 191,520 | +0.30(+0.58%) |
Jul 20, 2023 | 51.45 | 51.60 | 50.97 | 51.57 | 238,378 | +0.18(+0.36%) |
Jul 19, 2023 | 51.18 | 51.56 | 51.08 | 51.38 | 162,075 | +0.56(+1.10%) |
Jul 18, 2023 | 51.40 | 51.40 | 50.49 | 50.82 | 344,136 | -0.48(-0.94%) |
Jul 17, 2023 | 51.30 | 51.48 | 51.15 | 51.30 | 99,302 | -0.06(-0.11%) |
Jul 14, 2023 | 51.27 | 51.40 | 50.97 | 51.36 | 222,623 | -0.04(-0.08%) |
Jul 13, 2023 | 51.17 | 51.40 | 50.78 | 51.40 | 68,885 | +0.39(+0.76%) |
Jul 12, 2023 | 51.38 | 51.59 | 51.01 | 51.01 | 168,594 | +0.19(+0.38%) |
Jul 11, 2023 | 50.22 | 50.86 | 50.12 | 50.82 | 88,855 | +0.73(+1.45%) |
Jul 10, 2023 | 49.75 | 50.12 | 49.63 | 50.10 | 119,846 | +0.26(+0.52%) |
Jul 07, 2023 | 49.96 | 50.21 | 49.65 | 49.83 | 169,554 | -0.15(-0.31%) |
Jul 06, 2023 | 49.71 | 50.07 | 49.01 | 49.99 | 112,642 | -0.31(-0.62%) |
Jul 05, 2023 | 50.15 | 50.73 | 49.69 | 50.30 | 362,033 | -0.04(-0.08%) |
Jul 03, 2023 | 49.91 | 50.58 | 49.60 | 50.34 | 883,771 | +0.61(+1.23%) |
Jun 30, 2023 | 49.84 | 50.01 | 49.05 | 49.73 | 182,677 | +0.25(+0.51%) |
Jun 29, 2023 | 48.78 | 49.50 | 48.70 | 49.48 | 137,171 | +0.60(+1.23%) |
Jun 28, 2023 | 49.02 | 49.07 | 48.56 | 48.88 | 197,511 | -0.18(-0.37%) |
Jun 27, 2023 | 48.52 | 49.20 | 48.34 | 49.06 | 171,135 | +0.57(+1.18%) |
Jun 26, 2023 | 47.25 | 48.52 | 47.25 | 48.49 | 316,429 | +1.21(+2.56%) |
Jun 23, 2023 | 47.68 | 48.03 | 47.24 | 47.28 | 308,955 | -0.74(-1.53%) |
Jun 22, 2023 | 48.70 | 48.72 | 47.75 | 48.02 | 211,855 | -0.73(-1.49%) |
Jun 21, 2023 | 48.92 | 48.95 | 48.45 | 48.74 | 125,825 | -0.31(-0.63%) |
Jun 20, 2023 | 49.47 | 49.47 | 48.71 | 49.05 | 119,023 | -0.57(-1.15%) |
Jun 16, 2023 | 49.63 | 49.97 | 49.50 | 49.62 | 103,076 | +0.05(+0.10%) |
Jun 15, 2023 | 49.26 | 49.62 | 48.91 | 49.57 | 252,676 | +0.70(+1.44%) |
May 08, 2023 | 48.96 | 49.13 | 48.75 | 48.87 | 134,992 | -0.17(-0.35%) |
May 05, 2023 | 48.56 | 49.15 | 48.56 | 49.04 | 86,991 | +0.82(+1.70%) |
May 04, 2023 | 47.72 | 48.49 | 47.48 | 48.23 | 161,695 | +0.43(+0.91%) |
May 03, 2023 | 47.98 | 48.60 | 47.65 | 47.79 | 342,774 | -0.08(-0.16%) |
May 02, 2023 | 48.44 | 48.54 | 47.43 | 47.87 | 169,058 | -0.66(-1.37%) |