Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 56.67 | 56.78 | 56.41 | 56.51 | 2,267 | -0.32(-0.56%) |
May 21, 2024 | 56.82 | 56.96 | 56.82 | 56.83 | 1,581 | -0.20(-0.36%) |
May 20, 2024 | 57.02 | 57.03 | 56.98 | 57.03 | 2,221 | +0.42(+0.75%) |
May 17, 2024 | 56.53 | 56.61 | 56.53 | 56.61 | 757 | +0.03(+0.05%) |
May 16, 2024 | 56.77 | 56.81 | 56.58 | 56.58 | 4,558 | -0.04(-0.07%) |
May 15, 2024 | 56.31 | 56.62 | 56.31 | 56.62 | 2,804 | +0.53(+0.95%) |
May 14, 2024 | 55.95 | 56.09 | 55.85 | 56.09 | 3,186 | +0.72(+1.31%) |
May 13, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 884 | +0.09(+0.16%) |
May 10, 2024 | 55.25 | 55.27 | 55.16 | 55.27 | 1,330 | -0.27(-0.49%) |
May 09, 2024 | 55.01 | 55.54 | 55.01 | 55.54 | 1,745 | +0.34(+0.62%) |
May 08, 2024 | 54.91 | 55.20 | 54.91 | 55.20 | 1,547 | -0.07(-0.13%) |
May 07, 2024 | 55.28 | 55.39 | 55.27 | 55.27 | 1,477 | -0.14(-0.25%) |
May 06, 2024 | 54.96 | 55.41 | 54.96 | 55.41 | 2,990 | +0.80(+1.47%) |
May 03, 2024 | 54.61 | 54.61 | 54.28 | 54.60 | 2,108 | -0.08(-0.14%) |
May 02, 2024 | 54.83 | 54.83 | 54.15 | 54.68 | 6,036 | +0.21(+0.38%) |
May 01, 2024 | 54.21 | 55.20 | 54.21 | 54.48 | 6,901 | +0.20(+0.38%) |
Apr 30, 2024 | 54.84 | 54.84 | 54.27 | 54.27 | 1,578 | -0.95(-1.72%) |
Apr 29, 2024 | 55.32 | 55.32 | 55.18 | 55.22 | 2,224 | +0.16(+0.29%) |
Apr 26, 2024 | 54.74 | 55.12 | 54.74 | 55.06 | 2,558 | +0.66(+1.22%) |
Apr 25, 2024 | 54.03 | 54.47 | 53.92 | 54.39 | 14,638 | -0.39(-0.71%) |
Apr 24, 2024 | 55.12 | 55.12 | 54.70 | 54.78 | 2,599 | -0.05(-0.09%) |
Apr 23, 2024 | 54.57 | 54.99 | 54.55 | 54.83 | 2,214 | +1.04(+1.93%) |
Apr 22, 2024 | 53.99 | 54.14 | 53.37 | 53.80 | 8,964 | +0.45(+0.84%) |
Apr 19, 2024 | 53.58 | 53.59 | 53.25 | 53.35 | 3,861 | -0.05(-0.10%) |
Apr 18, 2024 | 53.62 | 54.13 | 53.40 | 53.40 | 681 | -0.13(-0.24%) |
Apr 17, 2024 | 54.16 | 54.18 | 53.49 | 53.53 | 3,110 | -0.38(-0.70%) |
Apr 16, 2024 | 53.64 | 54.00 | 53.64 | 53.90 | 6,463 | -0.02(-0.04%) |
Apr 15, 2024 | 55.28 | 55.28 | 53.82 | 53.92 | 5,756 | -0.96(-1.74%) |
Apr 12, 2024 | 55.48 | 55.48 | 54.78 | 54.88 | 4,001 | -1.08(-1.93%) |
Apr 11, 2024 | 55.73 | 56.05 | 55.39 | 55.96 | 977 | +0.44(+0.80%) |
Apr 10, 2024 | 55.34 | 55.52 | 55.29 | 55.51 | 4,746 | -0.82(-1.45%) |
Apr 09, 2024 | 56.53 | 56.53 | 56.11 | 56.33 | 19,040 | +0.03(+0.06%) |
Apr 08, 2024 | 56.36 | 56.38 | 56.27 | 56.30 | 3,943 | +0.17(+0.31%) |
Apr 05, 2024 | 55.75 | 56.22 | 55.75 | 56.12 | 2,751 | +0.39(+0.70%) |
Apr 04, 2024 | 56.63 | 56.78 | 55.66 | 55.73 | 2,893 | -0.38(-0.67%) |
Apr 03, 2024 | 56.07 | 56.31 | 56.05 | 56.11 | 11,868 | +0.01(+0.02%) |
Apr 02, 2024 | 56.07 | 56.10 | 55.91 | 56.10 | 20,477 | -0.68(-1.19%) |
Apr 01, 2024 | 57.43 | 57.43 | 56.67 | 56.77 | 1,512 | -0.55(-0.95%) |
Mar 28, 2024 | 57.49 | 57.49 | 57.28 | 57.32 | 6,136 | +0.30(+0.52%) |
Mar 27, 2024 | 56.92 | 57.02 | 56.71 | 57.02 | 35,461 | +0.47(+0.83%) |
Mar 26, 2024 | 56.80 | 56.81 | 56.55 | 56.55 | 12,908 | -0.09(-0.16%) |
Mar 25, 2024 | 56.97 | 56.97 | 56.64 | 56.64 | 4,917 | -0.13(-0.24%) |
Mar 22, 2024 | 57.25 | 57.27 | 56.66 | 56.78 | 2,538 | -0.28(-0.49%) |
Mar 21, 2024 | 57.07 | 57.43 | 57.05 | 57.06 | 7,223 | +0.36(+0.63%) |
Mar 20, 2024 | 55.93 | 56.81 | 55.93 | 56.70 | 12,071 | +0.78(+1.39%) |
Mar 19, 2024 | 55.52 | 55.95 | 55.47 | 55.92 | 172,726 | +0.23(+0.42%) |
Mar 18, 2024 | 56.00 | 56.00 | 55.69 | 55.69 | 1,452 | -0.08(-0.15%) |
Mar 15, 2024 | 56.08 | 56.15 | 55.77 | 55.77 | 13,168 | -0.58(-1.04%) |
Mar 14, 2024 | 57.10 | 57.10 | 56.14 | 56.36 | 4,483 | -0.87(-1.52%) |
Mar 13, 2024 | 57.42 | 57.47 | 57.23 | 57.23 | 1,017 | -0.10(-0.18%) |
Mar 12, 2024 | 57.49 | 57.49 | 57.08 | 57.33 | 1,715 | +0.03(+0.06%) |
Mar 11, 2024 | 57.25 | 57.40 | 56.83 | 57.30 | 3,235 | -0.01(-0.01%) |
Mar 08, 2024 | 57.98 | 58.04 | 57.30 | 57.30 | 3,617 | -0.33(-0.58%) |
Mar 07, 2024 | 57.29 | 57.67 | 57.29 | 57.64 | 4,810 | +0.47(+0.82%) |
Mar 06, 2024 | 57.55 | 57.55 | 57.01 | 57.17 | 1,507 | +0.59(+1.05%) |
Mar 05, 2024 | 57.36 | 57.36 | 56.32 | 56.58 | 4,084 | -0.85(-1.48%) |
Mar 04, 2024 | 57.22 | 57.55 | 57.22 | 57.42 | 3,378 | +0.20(+0.35%) |
Mar 01, 2024 | 57.14 | 57.22 | 56.94 | 57.22 | 3,066 | +0.13(+0.23%) |
Feb 29, 2024 | 57.16 | 57.25 | 56.84 | 57.09 | 2,225 | +0.52(+0.91%) |
Feb 28, 2024 | 56.52 | 56.72 | 56.52 | 56.58 | 1,169 | -0.27(-0.47%) |
Feb 27, 2024 | 56.69 | 56.84 | 56.52 | 56.84 | 5,443 | +0.48(+0.85%) |
Feb 26, 2024 | 56.28 | 56.57 | 56.27 | 56.36 | 4,116 | +0.35(+0.63%) |
Feb 23, 2024 | 55.82 | 56.24 | 55.82 | 56.01 | 5,120 | +0.24(+0.44%) |
Feb 22, 2024 | 55.63 | 55.77 | 55.60 | 55.77 | 3,074 | +0.71(+1.30%) |
Feb 21, 2024 | 55.49 | 55.49 | 54.26 | 55.05 | 6,228 | -1.22(-2.17%) |
Feb 20, 2024 | 56.65 | 56.65 | 56.16 | 56.27 | 18,873 | -0.63(-1.11%) |
Feb 16, 2024 | 57.29 | 57.32 | 56.90 | 56.90 | 9,169 | -0.40(-0.69%) |
Feb 15, 2024 | 57.64 | 57.64 | 57.02 | 57.30 | 2,599 | +0.09(+0.16%) |
Feb 14, 2024 | 56.65 | 57.21 | 56.65 | 57.21 | 22,837 | +1.28(+2.29%) |
Feb 13, 2024 | 55.81 | 56.47 | 55.51 | 55.92 | 4,062 | -1.24(-2.17%) |
Feb 12, 2024 | 57.22 | 57.35 | 57.09 | 57.17 | 3,268 | +0.03(+0.05%) |
Feb 09, 2024 | 56.90 | 57.19 | 56.87 | 57.14 | 2,657 | +1.07(+1.91%) |
Feb 08, 2024 | 55.62 | 56.16 | 55.44 | 56.07 | 3,923 | +0.48(+0.87%) |
Feb 07, 2024 | 55.90 | 55.90 | 55.02 | 55.59 | 5,823 | +0.09(+0.17%) |
Feb 06, 2024 | 55.10 | 55.49 | 55.10 | 55.49 | 1,513 | +0.76(+1.38%) |
Feb 05, 2024 | 54.89 | 54.89 | 54.13 | 54.74 | 5,252 | -0.53(-0.97%) |
Feb 02, 2024 | 54.76 | 55.28 | 54.76 | 55.27 | 5,628 | +0.13(+0.23%) |
Feb 01, 2024 | 54.76 | 55.22 | 54.50 | 55.14 | 5,023 | +0.40(+0.73%) |
Jan 31, 2024 | 55.48 | 55.48 | 54.74 | 54.74 | 4,652 | -0.93(-1.67%) |
Jan 30, 2024 | 55.95 | 55.95 | 55.45 | 55.67 | 7,644 | -0.21(-0.38%) |
Jan 29, 2024 | 55.47 | 55.88 | 55.28 | 55.88 | 3,634 | +0.74(+1.33%) |
Jan 26, 2024 | 55.62 | 55.62 | 54.96 | 55.15 | 2,390 | -0.18(-0.32%) |
Jan 25, 2024 | 56.01 | 56.01 | 55.00 | 55.33 | 11,713 | +0.07(+0.13%) |
Jan 24, 2024 | 56.10 | 56.10 | 55.25 | 55.25 | 6,242 | -0.44(-0.80%) |
Jan 23, 2024 | 56.35 | 56.35 | 55.54 | 55.69 | 3,097 | -0.10(-0.18%) |
Jan 22, 2024 | 55.48 | 55.88 | 55.48 | 55.80 | 9,415 | +0.89(+1.63%) |
Jan 19, 2024 | 54.67 | 54.91 | 54.33 | 54.90 | 5,419 | +0.59(+1.09%) |
Jan 18, 2024 | 53.91 | 54.31 | 53.90 | 54.31 | 2,441 | +0.65(+1.21%) |
Jan 17, 2024 | 53.53 | 53.73 | 53.52 | 53.66 | 2,973 | -0.37(-0.69%) |
Jan 16, 2024 | 54.23 | 54.39 | 53.91 | 54.03 | 7,087 | -0.52(-0.96%) |
Jan 12, 2024 | 54.78 | 55.08 | 54.40 | 54.56 | 9,718 | +0.37(+0.68%) |
Jan 11, 2024 | 54.21 | 54.24 | 53.64 | 54.19 | 5,881 | +0.02(+0.03%) |
Jan 10, 2024 | 53.99 | 54.28 | 53.97 | 54.17 | 4,396 | +0.42(+0.79%) |
Jan 09, 2024 | 53.55 | 53.96 | 53.55 | 53.74 | 4,506 | +0.15(+0.28%) |
Jan 08, 2024 | 52.86 | 53.66 | 52.86 | 53.59 | 9,957 | +0.74(+1.40%) |
Jan 05, 2024 | 52.98 | 53.19 | 52.80 | 52.85 | 6,118 | -0.25(-0.46%) |
Jan 04, 2024 | 53.40 | 53.43 | 53.10 | 53.10 | 1,828 | -0.07(-0.13%) |
Jan 03, 2024 | 53.95 | 53.95 | 53.17 | 53.17 | 2,661 | -1.03(-1.90%) |
Jan 02, 2024 | 54.79 | 54.79 | 53.97 | 54.20 | 5,765 | -0.91(-1.66%) |
Dec 29, 2023 | 55.55 | 55.55 | 55.02 | 55.12 | 1,687 | -0.36(-0.65%) |
Dec 28, 2023 | 55.46 | 55.57 | 55.46 | 55.48 | 3,253 | +0.04(+0.08%) |
Dec 27, 2023 | 55.72 | 55.72 | 55.36 | 55.43 | 1,778 | -0.11(-0.19%) |
Dec 26, 2023 | 55.35 | 55.55 | 55.27 | 55.54 | 1,709 | +0.47(+0.85%) |
Dec 22, 2023 | 54.85 | 55.23 | 54.85 | 55.07 | 1,574 | +0.54(+0.99%) |
Dec 21, 2023 | 54.54 | 54.55 | 54.29 | 54.53 | 4,065 | +0.40(+0.74%) |
Dec 20, 2023 | 55.16 | 55.22 | 54.13 | 54.13 | 5,523 | -1.04(-1.88%) |
Dec 19, 2023 | 54.75 | 55.16 | 54.75 | 55.16 | 2,200 | +0.57(+1.04%) |
Dec 18, 2023 | 54.33 | 54.65 | 54.33 | 54.59 | 4,048 | -0.05(-0.08%) |
Dec 15, 2023 | 54.33 | 54.94 | 54.33 | 54.64 | 7,187 | +0.25(+0.47%) |
Dec 14, 2023 | 54.23 | 54.39 | 54.20 | 54.39 | 5,218 | +0.19(+0.35%) |
Dec 13, 2023 | 53.36 | 54.28 | 53.35 | 54.20 | 2,161 | +0.93(+1.75%) |
Dec 12, 2023 | 52.70 | 53.45 | 52.70 | 53.26 | 5,542 | +0.34(+0.64%) |
Dec 11, 2023 | 52.69 | 52.95 | 52.69 | 52.92 | 5,729 | +0.57(+1.09%) |
Dec 08, 2023 | 52.03 | 52.46 | 52.03 | 52.35 | 1,806 | +0.37(+0.71%) |
Dec 07, 2023 | 51.90 | 52.01 | 51.79 | 51.99 | 3,028 | +0.14(+0.27%) |
Dec 06, 2023 | 52.24 | 52.39 | 51.85 | 51.85 | 3,039 | -0.01(-0.02%) |
Dec 05, 2023 | 52.07 | 52.09 | 51.85 | 51.86 | 3,907 | -0.45(-0.86%) |
Dec 04, 2023 | 51.95 | 52.31 | 51.95 | 52.31 | 4,893 | +0.48(+0.92%) |
Dec 01, 2023 | 51.52 | 51.83 | 51.52 | 51.83 | 1,165 | +0.78(+1.53%) |
Nov 30, 2023 | 50.87 | 51.05 | 50.82 | 51.05 | 3,534 | +0.29(+0.57%) |
Nov 29, 2023 | 50.65 | 50.89 | 50.65 | 50.76 | 2,073 | +0.48(+0.96%) |
Nov 28, 2023 | 50.08 | 50.59 | 50.08 | 50.27 | 1,524 | -0.08(-0.15%) |
Nov 27, 2023 | 50.43 | 50.46 | 50.16 | 50.35 | 5,735 | -0.03(-0.06%) |
Nov 24, 2023 | 50.28 | 50.38 | 50.26 | 50.38 | 1,786 | +0.36(+0.72%) |
Nov 22, 2023 | 49.95 | 50.20 | 49.95 | 50.02 | 3,163 | +0.58(+1.18%) |
Nov 21, 2023 | 49.44 | 49.44 | 49.38 | 49.44 | 824 | -0.07(-0.13%) |
Nov 20, 2023 | 49.50 | 49.50 | 49.48 | 49.50 | 654 | +0.47(+0.96%) |
Nov 17, 2023 | 48.85 | 49.07 | 48.85 | 49.03 | 4,667 | +0.45(+0.92%) |
Nov 16, 2023 | 48.76 | 49.08 | 48.50 | 48.59 | 4,765 | -0.77(-1.56%) |
Nov 15, 2023 | 49.76 | 49.82 | 49.30 | 49.36 | 9,741 | -0.16(-0.31%) |
Nov 14, 2023 | 48.86 | 49.51 | 48.86 | 49.51 | 1,605 | +1.57(+3.27%) |
Nov 13, 2023 | 48.00 | 48.07 | 47.75 | 47.94 | 4,880 | +0.20(+0.41%) |
Nov 10, 2023 | 47.22 | 47.83 | 47.19 | 47.75 | 1,318 | +0.64(+1.36%) |
Nov 09, 2023 | 47.58 | 47.58 | 47.03 | 47.11 | 2,301 | -0.20(-0.43%) |
Nov 08, 2023 | 47.71 | 47.71 | 47.28 | 47.31 | 2,020 | -0.22(-0.46%) |
Nov 07, 2023 | 47.19 | 47.57 | 47.15 | 47.53 | 2,136 | +0.52(+1.10%) |
Nov 06, 2023 | 47.37 | 47.37 | 47.01 | 47.01 | 1,393 | -0.39(-0.82%) |
Nov 03, 2023 | 47.20 | 47.48 | 47.20 | 47.40 | 968 | +0.94(+2.03%) |
Nov 02, 2023 | 46.31 | 46.55 | 46.18 | 46.46 | 5,584 | +0.67(+1.46%) |
Nov 01, 2023 | 45.59 | 45.89 | 45.48 | 45.79 | 4,512 | -0.04(-0.09%) |
Oct 31, 2023 | 45.57 | 46.22 | 45.57 | 45.83 | 4,441 | +0.80(+1.77%) |
Oct 30, 2023 | 45.00 | 45.29 | 45.00 | 45.03 | 1,057 | +0.19(+0.43%) |
Oct 27, 2023 | 45.10 | 45.10 | 44.79 | 44.84 | 3,473 | -0.31(-0.68%) |
Oct 26, 2023 | 45.48 | 45.48 | 45.14 | 45.14 | 1,725 | -0.16(-0.36%) |
Oct 25, 2023 | 45.99 | 45.99 | 45.31 | 45.31 | 16,838 | -0.70(-1.53%) |
Oct 24, 2023 | 46.19 | 46.31 | 45.95 | 46.01 | 1,001 | +0.27(+0.58%) |
Oct 23, 2023 | 45.75 | 46.05 | 45.45 | 45.74 | 1,477 | -0.21(-0.46%) |
Oct 20, 2023 | 46.45 | 46.45 | 45.95 | 45.95 | 1,669 | -0.81(-1.72%) |
Oct 19, 2023 | 47.41 | 47.41 | 46.76 | 46.76 | 1,560 | -0.62(-1.32%) |
Oct 18, 2023 | 47.72 | 47.84 | 47.38 | 47.38 | 6,861 | -0.49(-1.03%) |
Oct 17, 2023 | 47.27 | 48.17 | 47.27 | 47.88 | 2,421 | +0.12(+0.24%) |
Oct 16, 2023 | 47.35 | 47.76 | 47.14 | 47.76 | 2,332 | +0.78(+1.66%) |
Oct 13, 2023 | 47.19 | 47.19 | 46.85 | 46.98 | 562 | -0.08(-0.17%) |
Oct 12, 2023 | 47.41 | 47.45 | 46.85 | 47.06 | 1,979 | -0.60(-1.26%) |
Oct 11, 2023 | 47.85 | 47.85 | 47.37 | 47.66 | 2,045 | +0.05(+0.10%) |
Oct 10, 2023 | 47.68 | 47.80 | 47.61 | 47.61 | 1,286 | +0.33(+0.69%) |
Oct 09, 2023 | 46.97 | 47.34 | 46.68 | 47.29 | 3,581 | +0.90(+1.94%) |
Oct 06, 2023 | 45.27 | 46.39 | 45.27 | 46.39 | 1,506 | +0.76(+1.68%) |
Oct 05, 2023 | 45.62 | 45.62 | 45.62 | 45.62 | 275 | -0.18(-0.39%) |
Oct 04, 2023 | 45.82 | 45.82 | 45.46 | 45.80 | 1,674 | -0.07(-0.15%) |
Oct 03, 2023 | 46.12 | 46.12 | 45.87 | 45.87 | 1,639 | -0.81(-1.74%) |
Oct 02, 2023 | 46.84 | 46.96 | 46.49 | 46.69 | 3,058 | -0.10(-0.21%) |
Sep 29, 2023 | 47.16 | 47.16 | 46.79 | 46.79 | 1,362 | +0.05(+0.10%) |
Sep 28, 2023 | 46.35 | 46.97 | 46.35 | 46.74 | 1,178 | +0.29(+0.62%) |
Sep 27, 2023 | 46.55 | 46.56 | 46.29 | 46.45 | 1,177 | +0.40(+0.86%) |
Sep 26, 2023 | 46.07 | 46.07 | 46.05 | 46.05 | 489 | -0.58(-1.25%) |
Sep 25, 2023 | 46.50 | 46.64 | 46.55 | 46.64 | 677 | -0.09(-0.18%) |
Sep 22, 2023 | 46.94 | 46.96 | 46.73 | 46.73 | 1,314 | -0.04(-0.09%) |
Sep 21, 2023 | 47.13 | 47.13 | 46.77 | 46.77 | 1,277 | -0.86(-1.80%) |
Sep 20, 2023 | 47.99 | 48.19 | 47.62 | 47.62 | 1,873 | -0.09(-0.18%) |
Sep 19, 2023 | 47.71 | 47.71 | 47.71 | 47.71 | 27 | -0.23(-0.48%) |
Sep 18, 2023 | 48.14 | 48.14 | 47.94 | 47.94 | 345 | +0.19(+0.41%) |
Sep 15, 2023 | 48.19 | 48.19 | 47.69 | 47.75 | 1,470 | -0.49(-1.02%) |
Sep 14, 2023 | 48.14 | 48.24 | 48.10 | 48.24 | 985 | +0.41(+0.85%) |
Sep 13, 2023 | 48.02 | 48.03 | 47.83 | 47.83 | 853 | -0.15(-0.32%) |
Sep 12, 2023 | 48.19 | 48.20 | 47.98 | 47.98 | 1,453 | -0.43(-0.88%) |
Sep 11, 2023 | 48.31 | 48.44 | 48.26 | 48.41 | 1,323 | +0.38(+0.78%) |
Sep 08, 2023 | 48.01 | 48.04 | 48.01 | 48.03 | 1,857 | -0.35(-0.72%) |
Sep 07, 2023 | 48.87 | 48.87 | 48.22 | 48.38 | 2,602 | -0.51(-1.03%) |
Sep 06, 2023 | 48.82 | 48.89 | 48.81 | 48.89 | 1,596 | -0.17(-0.34%) |
Sep 05, 2023 | 49.16 | 49.17 | 49.05 | 49.05 | 747 | -0.58(-1.16%) |
Sep 01, 2023 | 49.85 | 49.85 | 49.63 | 49.63 | 1,802 | +0.17(+0.34%) |
Aug 31, 2023 | 49.35 | 49.53 | 49.35 | 49.46 | 1,457 | +0.30(+0.62%) |
Aug 30, 2023 | 48.91 | 49.19 | 48.91 | 49.16 | 19,774 | +0.38(+0.79%) |
Aug 29, 2023 | 48.11 | 48.79 | 48.11 | 48.78 | 1,845 | +0.50(+1.03%) |
Aug 28, 2023 | 48.26 | 48.31 | 48.26 | 48.28 | 1,685 | +0.34(+0.71%) |
Aug 25, 2023 | 47.43 | 48.03 | 47.39 | 47.94 | 1,335 | +0.54(+1.14%) |
Aug 24, 2023 | 47.65 | 47.68 | 47.40 | 47.40 | 2,491 | -0.74(-1.54%) |
Aug 23, 2023 | 47.88 | 48.29 | 47.87 | 48.14 | 2,002 | +0.45(+0.94%) |
Aug 22, 2023 | 47.55 | 47.70 | 47.52 | 47.69 | 79,835 | +0.12(+0.26%) |
Aug 21, 2023 | 47.39 | 47.57 | 47.39 | 47.57 | 354 | +0.64(+1.36%) |
Aug 18, 2023 | 47.02 | 47.03 | 46.93 | 46.93 | 2,963 | +0.17(+0.35%) |
Aug 17, 2023 | 47.56 | 47.56 | 46.77 | 46.77 | 5,170 | -0.48(-1.01%) |
Aug 16, 2023 | 47.41 | 47.44 | 47.25 | 47.25 | 1,217 | -0.39(-0.83%) |
Aug 15, 2023 | 47.99 | 47.99 | 47.64 | 47.64 | 1,371 | -0.58(-1.20%) |
Aug 14, 2023 | 47.92 | 48.28 | 47.92 | 48.22 | 509 | +0.12(+0.24%) |
Aug 11, 2023 | 48.03 | 48.10 | 48.03 | 48.10 | 224 | +0.08(+0.17%) |
Aug 10, 2023 | 48.38 | 48.53 | 48.01 | 48.02 | 2,094 | +0.02(+0.04%) |
Aug 09, 2023 | 48.08 | 48.21 | 47.88 | 48.00 | 3,421 | -0.10(-0.21%) |
Aug 08, 2023 | 48.03 | 48.10 | 47.74 | 48.10 | 2,416 | -0.52(-1.06%) |
Aug 07, 2023 | 48.40 | 48.62 | 48.22 | 48.62 | 1,926 | +0.26(+0.53%) |
Aug 04, 2023 | 48.28 | 48.38 | 48.28 | 48.36 | 229 | -0.40(-0.82%) |
Aug 03, 2023 | 48.57 | 48.76 | 48.57 | 48.76 | 528 | -0.03(-0.07%) |
Aug 02, 2023 | 49.28 | 49.28 | 48.71 | 48.79 | 1,145 | -1.05(-2.10%) |
Aug 01, 2023 | 49.60 | 49.84 | 49.60 | 49.84 | 1,625 | +0.36(+0.73%) |
Jul 31, 2023 | 49.40 | 49.48 | 49.33 | 49.48 | 657 | +0.59(+1.20%) |
Jul 28, 2023 | 48.75 | 48.94 | 48.75 | 48.89 | 562 | +0.34(+0.70%) |
Jul 27, 2023 | 49.02 | 49.12 | 48.53 | 48.55 | 2,314 | -0.39(-0.79%) |
Jul 26, 2023 | 48.98 | 49.00 | 48.90 | 48.94 | 1,710 | +0.08(+0.17%) |
Jul 25, 2023 | 48.85 | 48.86 | 48.85 | 48.86 | 23,070 | +0.04(+0.08%) |
Jul 24, 2023 | 48.69 | 48.82 | 48.69 | 48.82 | 911 | -0.04(-0.09%) |
Jul 21, 2023 | 49.16 | 49.16 | 48.86 | 48.86 | 563 | -0.05(-0.10%) |
Jul 20, 2023 | 48.92 | 48.93 | 48.88 | 48.91 | 1,356 | -0.45(-0.92%) |
Jul 19, 2023 | 49.48 | 49.48 | 49.22 | 49.36 | 1,797 | +0.12(+0.25%) |
Jul 18, 2023 | 49.24 | 49.28 | 49.07 | 49.24 | 5,335 | +0.27(+0.55%) |
Jul 17, 2023 | 49.06 | 49.08 | 48.97 | 48.97 | 2,997 | +0.64(+1.33%) |
Jul 14, 2023 | 49.01 | 49.01 | 48.31 | 48.33 | 2,199 | -0.64(-1.31%) |
Jul 13, 2023 | 49.08 | 49.08 | 48.97 | 48.97 | 1,080 | +0.30(+0.63%) |
Jul 12, 2023 | 48.93 | 48.96 | 48.54 | 48.66 | 2,985 | -0.29(-0.59%) |
Jul 11, 2023 | 48.73 | 48.99 | 48.73 | 48.95 | 52,685 | +0.47(+0.97%) |
Jul 10, 2023 | 47.93 | 48.49 | 47.93 | 48.49 | 3,601 | +0.71(+1.49%) |
Jul 07, 2023 | 47.77 | 48.03 | 47.73 | 47.77 | 1,803 | +0.10(+0.20%) |
Jul 06, 2023 | 47.95 | 47.95 | 47.68 | 47.68 | 894 | -0.73(-1.50%) |
Jul 05, 2023 | 48.32 | 48.43 | 48.26 | 48.40 | 2,316 | -0.31(-0.63%) |