Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 51.45 | 51.89 | 50.08 | 50.37 | 257,273 | -1.16(-2.25%) |
Apr 29, 2024 | 52.31 | 52.67 | 51.52 | 51.53 | 144,209 | -0.61(-1.17%) |
Apr 26, 2024 | 52.92 | 52.95 | 52.00 | 52.14 | 148,987 | -0.78(-1.47%) |
Apr 25, 2024 | 53.36 | 54.53 | 52.12 | 52.92 | 219,128 | +1.83(+3.58%) |
Apr 24, 2024 | 50.64 | 51.18 | 50.38 | 51.09 | 130,740 | +0.34(+0.67%) |
Apr 23, 2024 | 50.49 | 51.00 | 50.40 | 50.75 | 128,401 | +0.40(+0.79%) |
Apr 22, 2024 | 50.56 | 50.78 | 50.29 | 50.35 | 143,978 | -0.04(-0.08%) |
Apr 19, 2024 | 48.76 | 50.44 | 48.76 | 50.39 | 152,443 | +1.39(+2.84%) |
Apr 18, 2024 | 48.46 | 49.14 | 48.46 | 49.00 | 147,559 | +0.50(+1.03%) |
Apr 17, 2024 | 48.97 | 49.06 | 48.27 | 48.50 | 82,546 | -0.03(-0.06%) |
Apr 16, 2024 | 48.60 | 48.87 | 48.15 | 48.53 | 102,613 | -0.17(-0.35%) |
Apr 15, 2024 | 48.42 | 49.33 | 48.42 | 48.70 | 127,498 | +0.19(+0.39%) |
Apr 12, 2024 | 48.92 | 49.42 | 48.41 | 48.51 | 69,577 | -0.66(-1.34%) |
Apr 11, 2024 | 49.27 | 49.27 | 48.48 | 49.17 | 127,922 | +0.27(+0.55%) |
Apr 10, 2024 | 48.88 | 49.06 | 48.22 | 48.90 | 212,028 | -0.90(-1.81%) |
Apr 09, 2024 | 50.04 | 50.32 | 49.80 | 49.80 | 87,154 | -0.22(-0.44%) |
Apr 08, 2024 | 50.00 | 50.50 | 49.92 | 50.02 | 99,714 | -0.02(-0.04%) |
Apr 05, 2024 | 50.20 | 50.65 | 49.96 | 50.04 | 107,222 | -0.42(-0.83%) |
Apr 04, 2024 | 49.76 | 51.12 | 49.76 | 50.46 | 188,423 | +1.23(+2.50%) |
Apr 03, 2024 | 49.10 | 49.68 | 49.10 | 49.23 | 186,269 | +0.10(+0.20%) |
Apr 02, 2024 | 49.85 | 49.93 | 49.04 | 49.13 | 165,659 | -0.99(-1.98%) |
Apr 01, 2024 | 50.46 | 50.84 | 49.46 | 50.12 | 246,052 | -0.36(-0.71%) |
Mar 28, 2024 | 50.08 | 50.33 | 50.33 | 50.48 | 227,807 | +0.21(+0.42%) |
Mar 27, 2024 | 49.33 | 50.27 | 49.33 | 50.27 | 148,739 | +1.21(+2.47%) |
Mar 26, 2024 | 49.24 | 49.69 | 48.63 | 49.06 | 127,405 | +0.17(+0.35%) |
Mar 25, 2024 | 49.17 | 49.50 | 48.76 | 48.89 | 103,097 | -0.17(-0.35%) |
Mar 22, 2024 | 49.80 | 49.86 | 48.58 | 49.06 | 199,450 | -1.09(-2.17%) |
Mar 21, 2024 | 49.56 | 50.68 | 49.34 | 50.15 | 248,902 | +0.85(+1.72%) |
Mar 20, 2024 | 48.00 | 49.75 | 48.00 | 49.30 | 162,044 | +1.17(+2.43%) |
Mar 19, 2024 | 47.45 | 48.59 | 47.45 | 48.13 | 365,322 | +0.33(+0.69%) |
Mar 18, 2024 | 47.59 | 48.08 | 46.68 | 47.80 | 232,233 | +0.10(+0.21%) |
Mar 15, 2024 | 47.57 | 48.51 | 47.34 | 47.70 | 534,698 | -0.13(-0.27%) |
Mar 14, 2024 | 48.49 | 48.63 | 47.60 | 47.83 | 187,621 | -0.66(-1.36%) |
Mar 13, 2024 | 49.53 | 50.08 | 47.78 | 48.49 | 294,308 | -1.29(-2.60%) |
Mar 12, 2024 | 50.53 | 50.53 | 49.76 | 49.78 | 101,408 | -1.02(-2.00%) |
Mar 11, 2024 | 51.05 | 51.18 | 50.47 | 50.80 | 93,297 | -0.31(-0.61%) |
Mar 08, 2024 | 51.95 | 52.07 | 50.77 | 51.11 | 122,924 | -0.22(-0.43%) |
Mar 07, 2024 | 51.61 | 51.85 | 51.07 | 51.33 | 192,368 | +0.19(+0.37%) |
Mar 06, 2024 | 51.58 | 52.06 | 50.87 | 51.14 | 249,770 | -0.36(-0.70%) |
Mar 05, 2024 | 49.94 | 51.58 | 49.94 | 51.50 | 214,070 | +1.58(+3.16%) |
Mar 04, 2024 | 49.97 | 50.52 | 49.37 | 49.92 | 273,548 | -0.18(-0.36%) |
Mar 01, 2024 | 50.67 | 50.67 | 49.45 | 50.10 | 163,818 | -0.69(-1.36%) |
Feb 29, 2024 | 51.31 | 51.80 | 50.56 | 50.79 | 337,508 | +0.29(+0.57%) |
Feb 28, 2024 | 51.15 | 51.38 | 50.50 | 50.50 | 78,830 | -0.99(-1.92%) |
Feb 27, 2024 | 51.44 | 51.62 | 51.25 | 51.49 | 74,602 | +0.12(+0.23%) |
Feb 26, 2024 | 50.87 | 51.45 | 50.87 | 51.37 | 108,504 | +0.32(+0.63%) |
Feb 23, 2024 | 51.24 | 51.54 | 50.82 | 51.05 | 153,419 | -0.09(-0.18%) |
Feb 22, 2024 | 51.25 | 51.60 | 50.85 | 51.14 | 99,289 | +0.06(+0.12%) |
Feb 21, 2024 | 51.26 | 51.55 | 50.95 | 51.08 | 149,754 | -0.37(-0.72%) |
Feb 20, 2024 | 51.02 | 52.03 | 51.02 | 51.45 | 134,001 | -0.07(-0.14%) |
Feb 16, 2024 | 51.29 | 51.88 | 50.63 | 51.52 | 132,976 | +0.08(+0.16%) |
Feb 15, 2024 | 51.16 | 52.00 | 50.86 | 51.44 | 160,674 | +0.34(+0.66%) |
Feb 14, 2024 | 51.00 | 51.91 | 50.45 | 51.10 | 164,991 | +0.10(+0.20%) |
Feb 13, 2024 | 51.23 | 51.41 | 50.09 | 51.00 | 194,877 | -1.59(-3.02%) |
Feb 12, 2024 | 51.26 | 53.18 | 51.26 | 52.59 | 199,174 | +1.11(+2.15%) |
Feb 09, 2024 | 50.24 | 51.63 | 49.71 | 51.48 | 169,176 | +1.28(+2.55%) |
Feb 08, 2024 | 49.65 | 50.43 | 49.47 | 50.20 | 163,279 | +0.50(+1.01%) |
Feb 07, 2024 | 49.16 | 49.71 | 48.80 | 49.70 | 171,085 | +0.43(+0.87%) |
Feb 06, 2024 | 49.15 | 49.68 | 48.80 | 49.27 | 147,818 | +0.07(+0.14%) |
Feb 05, 2024 | 49.50 | 49.60 | 48.92 | 49.20 | 188,353 | -0.68(-1.36%) |
Feb 02, 2024 | 49.52 | 50.18 | 49.45 | 49.88 | 189,272 | -0.52(-1.03%) |
Feb 01, 2024 | 52.03 | 52.65 | 49.32 | 50.40 | 222,125 | -1.33(-2.57%) |
Jan 31, 2024 | 53.66 | 53.73 | 51.70 | 51.73 | 169,987 | -2.21(-4.09%) |
Jan 30, 2024 | 53.73 | 54.24 | 53.22 | 53.94 | 230,338 | -0.01(-0.02%) |
Jan 29, 2024 | 53.32 | 53.95 | 52.25 | 53.95 | 202,243 | +0.55(+1.03%) |
Jan 26, 2024 | 53.44 | 53.90 | 52.68 | 53.40 | 258,236 | +0.43(+0.82%) |
Jan 25, 2024 | 49.70 | 53.35 | 49.69 | 52.96 | 383,018 | +1.11(+2.15%) |
Jan 24, 2024 | 52.54 | 53.27 | 51.62 | 51.85 | 284,190 | -0.53(-1.01%) |
Jan 23, 2024 | 53.18 | 53.30 | 52.14 | 52.38 | 254,947 | -0.47(-0.89%) |
Jan 22, 2024 | 51.62 | 52.93 | 51.62 | 52.85 | 287,357 | +1.53(+2.98%) |
Jan 19, 2024 | 50.88 | 51.39 | 50.37 | 51.32 | 145,837 | +0.67(+1.32%) |
Jan 18, 2024 | 50.33 | 50.82 | 50.09 | 50.65 | 104,904 | +0.35(+0.70%) |
Jan 17, 2024 | 49.75 | 50.52 | 49.75 | 50.30 | 151,742 | -0.16(-0.32%) |
Jan 16, 2024 | 50.72 | 51.05 | 50.26 | 50.46 | 156,511 | -0.75(-1.46%) |
Jan 12, 2024 | 52.14 | 52.56 | 51.00 | 51.21 | 162,642 | -0.58(-1.12%) |
Jan 11, 2024 | 50.86 | 51.80 | 50.20 | 51.79 | 225,017 | +0.83(+1.63%) |
Jan 10, 2024 | 50.23 | 50.97 | 49.86 | 50.96 | 146,791 | +0.64(+1.27%) |
Jan 09, 2024 | 50.07 | 50.40 | 49.67 | 50.32 | 121,514 | -0.33(-0.65%) |
Jan 08, 2024 | 50.48 | 50.98 | 49.96 | 50.65 | 165,242 | +0.11(+0.22%) |
Jan 05, 2024 | 50.44 | 51.73 | 47.77 | 50.54 | 217,694 | -0.20(-0.39%) |
Jan 04, 2024 | 50.69 | 51.41 | 50.62 | 50.74 | 217,886 | +0.21(+0.42%) |
Jan 03, 2024 | 52.32 | 52.47 | 50.52 | 50.53 | 192,401 | -1.96(-3.73%) |
Jan 02, 2024 | 52.56 | 53.22 | 52.23 | 52.49 | 216,856 | -0.39(-0.74%) |
Dec 29, 2023 | 54.00 | 54.69 | 52.62 | 52.88 | 213,092 | -1.00(-1.85%) |
Dec 28, 2023 | 53.79 | 54.18 | 53.79 | 53.88 | 121,463 | +0.09(+0.17%) |
Dec 27, 2023 | 53.70 | 54.09 | 52.78 | 53.79 | 102,136 | -0.03(-0.06%) |
Dec 26, 2023 | 53.38 | 54.17 | 53.09 | 53.82 | 81,966 | +0.51(+0.96%) |
Dec 22, 2023 | 53.23 | 53.93 | 53.11 | 53.31 | 93,957 | +0.26(+0.49%) |
Dec 21, 2023 | 53.36 | 53.38 | 52.65 | 53.05 | 157,297 | +0.59(+1.12%) |
Dec 20, 2023 | 53.41 | 54.24 | 52.42 | 52.46 | 264,283 | -0.94(-1.76%) |
Dec 19, 2023 | 52.82 | 53.74 | 52.62 | 53.40 | 124,560 | +0.78(+1.48%) |
Dec 18, 2023 | 52.90 | 53.29 | 52.44 | 52.62 | 155,038 | +0.18(+0.34%) |
Dec 15, 2023 | 52.92 | 52.92 | 51.48 | 52.44 | 613,486 | -0.12(-0.23%) |
Dec 14, 2023 | 53.51 | 54.91 | 52.48 | 52.56 | 276,313 | +0.07(+0.13%) |
Dec 13, 2023 | 52.35 | 52.83 | 50.62 | 52.49 | 244,588 | +0.32(+0.61%) |
Dec 12, 2023 | 52.74 | 52.74 | 51.99 | 52.17 | 130,512 | -0.47(-0.89%) |
Dec 11, 2023 | 52.54 | 52.68 | 52.10 | 52.64 | 104,715 | +0.33(+0.63%) |
Dec 08, 2023 | 52.51 | 53.02 | 52.08 | 52.31 | 126,311 | -0.07(-0.13%) |
Dec 07, 2023 | 52.07 | 52.39 | 50.85 | 52.38 | 189,803 | +0.62(+1.20%) |
Dec 06, 2023 | 51.57 | 52.93 | 51.57 | 51.76 | 281,495 | +0.44(+0.86%) |
Dec 05, 2023 | 51.66 | 51.66 | 50.48 | 51.32 | 102,075 | -0.31(-0.60%) |
Dec 04, 2023 | 50.26 | 51.70 | 50.23 | 51.63 | 210,079 | +0.57(+1.11%) |
Dec 01, 2023 | 49.49 | 51.31 | 48.98 | 51.06 | 263,374 | +1.57(+3.17%) |
Nov 30, 2023 | 49.47 | 50.26 | 49.02 | 49.49 | 227,932 | +0.19(+0.38%) |
Nov 29, 2023 | 49.67 | 50.40 | 49.28 | 49.30 | 189,519 | -0.27(-0.54%) |
Nov 28, 2023 | 49.40 | 49.58 | 48.42 | 49.57 | 150,693 | +0.17(+0.34%) |
Nov 27, 2023 | 49.61 | 49.65 | 48.93 | 49.40 | 146,743 | -0.21(-0.42%) |
Nov 24, 2023 | 49.31 | 49.69 | 49.15 | 49.61 | 51,361 | +0.07(+0.14%) |
Nov 22, 2023 | 49.97 | 50.10 | 49.19 | 49.54 | 142,646 | -0.05(-0.10%) |
Nov 21, 2023 | 50.10 | 50.39 | 49.53 | 49.59 | 142,646 | -0.39(-0.78%) |
Nov 20, 2023 | 50.17 | 50.25 | 49.07 | 49.98 | 220,031 | +0.04(+0.08%) |
Nov 17, 2023 | 50.24 | 50.58 | 49.73 | 49.94 | 168,341 | +0.13(+0.26%) |
Nov 16, 2023 | 50.17 | 50.17 | 49.04 | 49.81 | 132,921 | -0.22(-0.44%) |
Nov 15, 2023 | 49.32 | 50.28 | 49.27 | 50.03 | 299,066 | +0.51(+1.03%) |
Nov 14, 2023 | 49.07 | 50.24 | 48.89 | 49.52 | 385,821 | +2.02(+4.24%) |
Nov 13, 2023 | 47.10 | 47.80 | 47.10 | 47.51 | 117,934 | +0.05(+0.11%) |
Nov 10, 2023 | 47.61 | 48.21 | 46.85 | 47.46 | 141,212 | -0.02(-0.04%) |
Nov 09, 2023 | 47.22 | 47.55 | 46.69 | 47.48 | 123,047 | +0.33(+0.70%) |
Nov 08, 2023 | 47.94 | 49.04 | 46.55 | 47.15 | 80,785 | -0.61(-1.27%) |
Nov 07, 2023 | 48.55 | 48.67 | 47.65 | 47.76 | 144,233 | -0.76(-1.56%) |
Nov 06, 2023 | 48.73 | 48.73 | 47.97 | 48.52 | 150,991 | -0.01(-0.02%) |
Nov 03, 2023 | 48.91 | 49.27 | 48.11 | 48.53 | 171,223 | +0.58(+1.21%) |
Nov 02, 2023 | 46.31 | 47.98 | 46.31 | 47.95 | 194,204 | +1.82(+3.94%) |
Nov 01, 2023 | 45.20 | 46.17 | 44.78 | 46.13 | 120,685 | +0.93(+2.05%) |
Oct 31, 2023 | 45.80 | 45.80 | 45.07 | 45.20 | 151,520 | -0.39(-0.85%) |
Oct 30, 2023 | 45.86 | 45.93 | 45.47 | 45.59 | 164,987 | +0.19(+0.42%) |
Oct 27, 2023 | 45.75 | 45.91 | 44.91 | 45.40 | 189,026 | -0.53(-1.15%) |
Oct 26, 2023 | 45.39 | 46.41 | 44.30 | 45.93 | 355,311 | +3.52(+8.31%) |
Oct 25, 2023 | 42.65 | 42.92 | 41.71 | 42.41 | 239,767 | -0.31(-0.72%) |
Oct 24, 2023 | 43.69 | 43.76 | 42.39 | 42.72 | 221,841 | -0.80(-1.83%) |
Oct 23, 2023 | 43.47 | 44.37 | 43.32 | 43.52 | 125,821 | -0.25(-0.57%) |
Oct 20, 2023 | 44.80 | 44.80 | 43.30 | 43.77 | 141,005 | -0.90(-2.01%) |
Oct 19, 2023 | 45.13 | 45.79 | 44.40 | 44.66 | 280,926 | -0.80(-1.76%) |
Oct 18, 2023 | 47.80 | 47.84 | 45.43 | 45.46 | 137,195 | -2.73(-5.67%) |
Oct 17, 2023 | 47.42 | 48.63 | 47.17 | 48.20 | 130,730 | +0.74(+1.56%) |
Oct 16, 2023 | 47.73 | 47.84 | 47.25 | 47.46 | 98,716 | +0.29(+0.61%) |
Oct 13, 2023 | 47.89 | 48.01 | 46.89 | 47.17 | 124,709 | -0.46(-0.96%) |
Oct 12, 2023 | 48.22 | 48.30 | 47.31 | 47.63 | 91,733 | -0.65(-1.34%) |
Oct 11, 2023 | 48.47 | 49.00 | 47.88 | 48.28 | 109,846 | +0.00(+0.00%) |
Oct 10, 2023 | 48.43 | 49.00 | 48.11 | 48.28 | 145,545 | +0.27(+0.56%) |
Oct 09, 2023 | 47.60 | 48.24 | 47.14 | 48.01 | 120,044 | +0.18(+0.38%) |
Oct 06, 2023 | 46.94 | 48.51 | 46.94 | 47.83 | 161,668 | +0.36(+0.76%) |
Oct 05, 2023 | 46.01 | 47.76 | 46.01 | 47.47 | 259,781 | +1.45(+3.14%) |
Oct 04, 2023 | 46.53 | 46.53 | 45.74 | 46.02 | 152,146 | -0.48(-1.03%) |
Oct 03, 2023 | 46.40 | 47.02 | 45.90 | 46.50 | 201,246 | +0.00(+0.00%) |
Oct 02, 2023 | 45.92 | 46.75 | 45.61 | 46.50 | 290,585 | +0.50(+1.08%) |
Sep 29, 2023 | 46.09 | 46.53 | 45.51 | 46.00 | 169,976 | +0.36(+0.79%) |
Sep 28, 2023 | 45.35 | 46.06 | 45.05 | 45.64 | 168,632 | +0.37(+0.82%) |
Sep 27, 2023 | 45.85 | 46.06 | 45.07 | 45.27 | 93,552 | -0.06(-0.13%) |
Sep 26, 2023 | 45.63 | 46.10 | 45.12 | 45.33 | 163,109 | -0.68(-1.48%) |
Sep 25, 2023 | 45.43 | 46.04 | 45.79 | 46.01 | 74,086 | +0.19(+0.41%) |
Sep 22, 2023 | 46.27 | 46.28 | 45.54 | 45.82 | 130,371 | -0.36(-0.78%) |
Sep 21, 2023 | 46.41 | 47.81 | 45.86 | 46.18 | 148,710 | -0.67(-1.43%) |
Sep 20, 2023 | 47.87 | 48.11 | 46.75 | 46.85 | 98,354 | -0.73(-1.53%) |
Sep 19, 2023 | 47.90 | 48.63 | 47.01 | 47.58 | 101,320 | -0.22(-0.46%) |
Sep 18, 2023 | 49.64 | 49.72 | 47.72 | 47.80 | 100,017 | -1.88(-3.78%) |
Sep 15, 2023 | 49.70 | 49.75 | 49.12 | 49.67 | 658,099 | -0.20(-0.40%) |
Sep 14, 2023 | 48.77 | 50.11 | 48.43 | 49.87 | 198,752 | +1.56(+3.22%) |
Sep 13, 2023 | 48.99 | 49.08 | 47.61 | 48.32 | 172,866 | -0.67(-1.37%) |
Sep 12, 2023 | 48.90 | 49.27 | 48.45 | 48.99 | 111,628 | +0.10(+0.20%) |
Sep 11, 2023 | 49.25 | 49.65 | 48.71 | 48.89 | 135,776 | -0.10(-0.20%) |
Sep 08, 2023 | 48.94 | 49.65 | 48.37 | 48.99 | 106,203 | +0.03(+0.06%) |
Sep 07, 2023 | 48.61 | 49.47 | 48.33 | 48.96 | 147,612 | +0.21(+0.43%) |
Sep 06, 2023 | 48.69 | 49.06 | 48.38 | 48.75 | 107,091 | +0.13(+0.27%) |
Sep 05, 2023 | 49.57 | 50.27 | 48.13 | 48.62 | 120,926 | -1.42(-2.83%) |
Sep 01, 2023 | 49.40 | 50.36 | 49.22 | 50.03 | 291,337 | +0.91(+1.85%) |
Aug 31, 2023 | 47.93 | 49.25 | 47.93 | 49.12 | 223,944 | +1.18(+2.45%) |
Aug 30, 2023 | 49.06 | 49.25 | 47.62 | 47.95 | 116,552 | -1.11(-2.26%) |
Aug 29, 2023 | 49.34 | 49.63 | 48.91 | 49.06 | 166,181 | -0.21(-0.42%) |
Aug 28, 2023 | 48.83 | 50.04 | 48.83 | 49.26 | 202,527 | +0.84(+1.73%) |
Aug 25, 2023 | 48.79 | 49.06 | 47.82 | 48.43 | 201,653 | +0.46(+0.96%) |
Aug 24, 2023 | 47.42 | 48.21 | 47.41 | 47.97 | 83,916 | +0.30(+0.63%) |
Aug 23, 2023 | 47.34 | 48.06 | 47.17 | 47.67 | 89,801 | +0.23(+0.48%) |
Aug 22, 2023 | 47.57 | 47.74 | 47.22 | 47.44 | 140,281 | -0.12(-0.25%) |
Aug 21, 2023 | 47.53 | 48.46 | 46.57 | 47.56 | 123,310 | +0.13(+0.27%) |
Aug 18, 2023 | 46.59 | 47.47 | 46.43 | 47.43 | 134,187 | +0.42(+0.89%) |
Aug 17, 2023 | 47.65 | 47.65 | 46.88 | 47.01 | 121,794 | -0.52(-1.09%) |
Aug 16, 2023 | 48.17 | 48.70 | 47.42 | 47.53 | 97,398 | -0.57(-1.18%) |
Aug 15, 2023 | 48.08 | 49.77 | 47.80 | 48.10 | 147,891 | -0.50(-1.03%) |
Aug 14, 2023 | 49.36 | 49.36 | 48.48 | 48.60 | 134,911 | -0.77(-1.56%) |
Aug 11, 2023 | 49.90 | 50.40 | 49.26 | 49.36 | 116,179 | -0.89(-1.77%) |
Aug 10, 2023 | 50.50 | 51.07 | 49.85 | 50.25 | 141,103 | -0.02(-0.04%) |
Aug 09, 2023 | 51.46 | 51.46 | 50.01 | 50.27 | 103,691 | -1.19(-2.31%) |
Aug 08, 2023 | 50.88 | 51.59 | 50.04 | 51.46 | 92,762 | -0.16(-0.31%) |
Aug 07, 2023 | 51.47 | 52.04 | 50.87 | 51.62 | 214,690 | +0.35(+0.68%) |
Aug 04, 2023 | 51.20 | 51.99 | 51.09 | 51.27 | 93,693 | -0.06(-0.12%) |
Aug 03, 2023 | 52.03 | 52.45 | 51.02 | 51.33 | 134,084 | -1.03(-1.96%) |
Aug 02, 2023 | 51.93 | 52.55 | 51.12 | 52.36 | 130,014 | -0.26(-0.49%) |
Aug 01, 2023 | 51.29 | 52.93 | 50.79 | 52.61 | 259,766 | +0.81(+1.56%) |
Jul 31, 2023 | 53.21 | 53.54 | 51.32 | 51.81 | 319,238 | -1.33(-2.50%) |
Jul 28, 2023 | 53.41 | 53.99 | 52.71 | 53.13 | 271,912 | +0.22(+0.41%) |
Jul 27, 2023 | 60.25 | 60.31 | 51.16 | 52.91 | 531,108 | -3.78(-6.67%) |
Jul 26, 2023 | 56.58 | 57.25 | 56.52 | 56.69 | 294,631 | +0.54(+0.96%) |
Jul 25, 2023 | 56.21 | 57.08 | 55.91 | 56.15 | 278,450 | -0.13(-0.23%) |
Jul 24, 2023 | 55.16 | 56.65 | 55.16 | 56.28 | 377,694 | +1.13(+2.04%) |
Jul 21, 2023 | 55.54 | 55.65 | 54.65 | 55.16 | 358,562 | +0.09(+0.16%) |
Jul 20, 2023 | 54.84 | 55.17 | 53.82 | 55.07 | 231,050 | +0.04(+0.07%) |
Jul 19, 2023 | 54.84 | 55.36 | 54.40 | 55.03 | 158,962 | +0.39(+0.71%) |
Jul 18, 2023 | 53.27 | 54.84 | 53.27 | 54.64 | 181,487 | +1.51(+2.83%) |
Jul 17, 2023 | 52.14 | 53.39 | 52.14 | 53.13 | 231,999 | +0.94(+1.80%) |
Jul 14, 2023 | 52.76 | 52.76 | 51.86 | 52.20 | 267,619 | -0.24(-0.46%) |
Jul 13, 2023 | 50.37 | 52.56 | 50.24 | 52.44 | 267,678 | +2.21(+4.41%) |
Jul 12, 2023 | 49.85 | 51.05 | 49.82 | 50.22 | 318,388 | +1.55(+3.17%) |
Jul 11, 2023 | 47.95 | 48.89 | 47.67 | 48.68 | 192,620 | +0.97(+2.03%) |
Jul 10, 2023 | 46.90 | 48.15 | 46.67 | 47.71 | 212,781 | +0.68(+1.44%) |
Jul 07, 2023 | 46.56 | 47.63 | 46.56 | 47.03 | 402,276 | +0.59(+1.27%) |
Jul 06, 2023 | 46.90 | 46.90 | 45.87 | 46.44 | 158,234 | -1.10(-2.31%) |
Jul 05, 2023 | 47.23 | 48.06 | 47.14 | 47.54 | 158,003 | -0.27(-0.56%) |
Jul 03, 2023 | 46.44 | 47.85 | 46.29 | 47.81 | 135,642 | +1.59(+3.43%) |
Jun 30, 2023 | 46.99 | 47.04 | 46.15 | 46.22 | 138,926 | -0.19(-0.41%) |
Jun 29, 2023 | 46.38 | 47.40 | 46.36 | 46.41 | 107,922 | +0.38(+0.82%) |
Jun 28, 2023 | 45.62 | 46.18 | 45.20 | 46.03 | 101,808 | +0.39(+0.85%) |
Jun 27, 2023 | 44.78 | 45.82 | 44.78 | 45.65 | 118,987 | +0.96(+2.14%) |
Jun 26, 2023 | 44.93 | 45.99 | 44.61 | 44.69 | 232,789 | -0.12(-0.27%) |
Jun 23, 2023 | 45.60 | 46.28 | 44.53 | 44.81 | 330,619 | -1.40(-3.02%) |
Jun 22, 2023 | 47.61 | 47.61 | 45.90 | 46.20 | 215,024 | -1.55(-3.24%) |
Jun 21, 2023 | 47.91 | 48.40 | 47.25 | 47.75 | 112,789 | -0.19(-0.40%) |
Jun 20, 2023 | 48.15 | 48.15 | 47.32 | 47.94 | 173,372 | -0.22(-0.46%) |
Jun 16, 2023 | 49.60 | 49.60 | 47.71 | 48.16 | 568,219 | -1.13(-2.29%) |
Jun 15, 2023 | 48.80 | 49.79 | 48.67 | 49.28 | 186,876 | +6.12(+14.18%) |
May 08, 2023 | 44.72 | 44.82 | 43.14 | 43.16 | 232,487 | -1.31(-2.96%) |
May 05, 2023 | 43.93 | 44.79 | 43.30 | 44.48 | 271,494 | +1.79(+4.20%) |
May 04, 2023 | 41.83 | 42.94 | 41.17 | 42.68 | 565,103 | -0.03(-0.07%) |
May 03, 2023 | 42.36 | 44.07 | 42.36 | 42.71 | 257,624 | +0.41(+0.97%) |
May 02, 2023 | 43.90 | 44.23 | 41.44 | 42.31 | 443,098 | -1.85(-4.19%) |