Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 54.89 | 55.30 | 54.80 | 54.97 | 148,194 | -0.31(-0.56%) |
Jun 06, 2024 | 55.39 | 55.53 | 55.12 | 55.28 | 215,800 | -0.26(-0.47%) |
Jun 05, 2024 | 55.25 | 55.54 | 54.97 | 55.54 | 182,191 | +0.52(+0.95%) |
Jun 04, 2024 | 55.22 | 55.35 | 54.88 | 55.02 | 159,574 | -0.43(-0.78%) |
Jun 03, 2024 | 56.08 | 56.13 | 55.06 | 55.45 | 169,708 | -0.54(-0.96%) |
May 31, 2024 | 55.53 | 55.99 | 55.15 | 55.99 | 135,645 | +0.69(+1.25%) |
May 30, 2024 | 55.08 | 55.45 | 55.04 | 55.30 | 106,356 | +0.33(+0.60%) |
May 29, 2024 | 55.09 | 55.16 | 54.96 | 54.97 | 142,710 | -0.67(-1.20%) |
May 28, 2024 | 56.12 | 56.12 | 55.48 | 55.64 | 130,041 | -0.42(-0.75%) |
May 24, 2024 | 55.87 | 56.08 | 55.73 | 56.06 | 92,222 | +0.49(+0.88%) |
May 23, 2024 | 56.47 | 56.47 | 55.47 | 55.57 | 93,329 | -0.65(-1.16%) |
May 22, 2024 | 56.45 | 56.54 | 56.09 | 56.22 | 93,561 | -0.31(-0.55%) |
May 21, 2024 | 56.52 | 56.59 | 56.39 | 56.53 | 120,998 | -0.16(-0.28%) |
May 20, 2024 | 56.66 | 56.83 | 56.55 | 56.69 | 134,867 | +0.06(+0.11%) |
May 17, 2024 | 56.65 | 56.65 | 56.41 | 56.63 | 81,456 | +0.08(+0.14%) |
May 16, 2024 | 56.82 | 56.91 | 56.52 | 56.55 | 93,494 | -0.35(-0.62%) |
May 15, 2024 | 56.82 | 56.90 | 56.61 | 56.90 | 129,735 | +0.57(+1.01%) |
May 14, 2024 | 56.32 | 56.40 | 56.09 | 56.33 | 137,842 | +0.27(+0.48%) |
May 13, 2024 | 56.37 | 56.44 | 56.01 | 56.06 | 109,708 | -0.08(-0.14%) |
May 10, 2024 | 56.25 | 56.29 | 56.00 | 56.14 | 88,770 | +0.04(+0.07%) |
May 09, 2024 | 55.60 | 56.10 | 55.51 | 56.10 | 119,413 | +0.49(+0.88%) |
May 08, 2024 | 55.38 | 55.61 | 55.38 | 55.61 | 274,862 | -0.06(-0.11%) |
May 07, 2024 | 55.68 | 55.93 | 55.67 | 55.67 | 133,507 | +0.03(+0.05%) |
May 06, 2024 | 55.39 | 55.64 | 55.39 | 55.64 | 116,144 | +0.72(+1.31%) |
May 03, 2024 | 55.24 | 55.29 | 54.80 | 54.92 | 151,839 | +0.34(+0.62%) |
May 02, 2024 | 54.56 | 54.65 | 53.88 | 54.58 | 128,798 | +0.51(+0.94%) |
May 01, 2024 | 54.11 | 54.93 | 53.91 | 54.07 | 117,705 | -0.05(-0.09%) |
Apr 30, 2024 | 54.84 | 54.86 | 54.12 | 54.12 | 132,499 | -0.96(-1.74%) |
Apr 29, 2024 | 54.85 | 55.11 | 54.80 | 55.08 | 106,516 | +0.38(+0.69%) |
Apr 26, 2024 | 54.72 | 54.86 | 54.48 | 54.70 | 136,475 | +0.16(+0.29%) |
Apr 25, 2024 | 54.30 | 54.62 | 53.87 | 54.54 | 123,049 | -0.15(-0.27%) |
Apr 24, 2024 | 54.62 | 54.85 | 54.33 | 54.69 | 315,507 | +0.04(+0.07%) |
Apr 23, 2024 | 54.13 | 54.75 | 54.07 | 54.65 | 132,446 | +0.69(+1.28%) |
Apr 22, 2024 | 53.81 | 54.29 | 53.47 | 53.96 | 148,745 | +0.38(+0.71%) |
Apr 19, 2024 | 53.45 | 53.77 | 53.31 | 53.58 | 106,732 | +0.11(+0.21%) |
Apr 18, 2024 | 53.76 | 53.97 | 53.30 | 53.47 | 131,252 | -0.07(-0.13%) |
Apr 17, 2024 | 54.10 | 54.10 | 53.42 | 53.54 | 180,791 | -0.28(-0.52%) |
Apr 16, 2024 | 53.98 | 54.07 | 53.55 | 53.82 | 159,343 | -0.34(-0.63%) |
Apr 15, 2024 | 55.17 | 55.33 | 53.95 | 54.16 | 181,713 | -0.60(-1.10%) |
Apr 12, 2024 | 55.33 | 55.41 | 54.58 | 54.76 | 109,555 | -0.87(-1.56%) |
Apr 11, 2024 | 55.79 | 55.79 | 55.27 | 55.63 | 160,442 | -0.05(-0.09%) |
Apr 10, 2024 | 55.76 | 56.04 | 55.45 | 55.68 | 184,906 | -1.03(-1.82%) |
Apr 09, 2024 | 56.78 | 56.87 | 56.20 | 56.71 | 165,228 | +0.09(+0.16%) |
Apr 08, 2024 | 56.61 | 56.78 | 56.44 | 56.62 | 139,732 | +0.22(+0.39%) |
Apr 05, 2024 | 56.01 | 56.53 | 55.98 | 56.40 | 208,131 | +0.40(+0.71%) |
Apr 04, 2024 | 57.06 | 57.14 | 55.85 | 56.00 | 211,636 | -0.59(-1.04%) |
Apr 03, 2024 | 56.24 | 56.66 | 56.24 | 56.59 | 164,387 | +0.17(+0.30%) |
Apr 02, 2024 | 56.58 | 56.62 | 56.19 | 56.42 | 159,637 | -0.62(-1.09%) |
Apr 01, 2024 | 57.44 | 57.44 | 56.99 | 57.04 | 220,092 | -0.34(-0.59%) |
Mar 28, 2024 | 57.26 | 57.55 | 57.26 | 57.38 | 169,209 | +0.13(+0.23%) |
Mar 27, 2024 | 56.69 | 57.25 | 56.61 | 57.25 | 168,524 | +0.90(+1.60%) |
Mar 26, 2024 | 56.61 | 56.67 | 56.32 | 56.35 | 211,910 | -0.05(-0.09%) |
Mar 25, 2024 | 56.54 | 56.65 | 56.37 | 56.40 | 162,519 | -0.06(-0.11%) |
Mar 22, 2024 | 56.90 | 56.90 | 56.41 | 56.46 | 157,144 | -0.38(-0.67%) |
Mar 21, 2024 | 56.59 | 56.97 | 56.57 | 56.84 | 148,427 | +0.51(+0.91%) |
Mar 20, 2024 | 55.64 | 56.36 | 55.60 | 56.33 | 141,395 | +0.61(+1.09%) |
Mar 19, 2024 | 55.20 | 55.72 | 55.19 | 55.72 | 155,004 | +0.42(+0.76%) |
Mar 18, 2024 | 55.38 | 55.50 | 55.19 | 55.30 | 116,414 | +0.02(+0.04%) |
Mar 15, 2024 | 54.96 | 55.47 | 54.95 | 55.28 | 284,098 | -0.04(-0.07%) |
Mar 14, 2024 | 55.91 | 55.98 | 54.93 | 55.32 | 183,894 | -0.61(-1.09%) |
Mar 13, 2024 | 55.81 | 56.12 | 55.78 | 55.93 | 350,657 | +0.07(+0.13%) |
Mar 12, 2024 | 55.67 | 55.91 | 55.42 | 55.86 | 149,571 | +0.28(+0.50%) |
Mar 11, 2024 | 55.52 | 55.71 | 55.25 | 55.58 | 122,323 | -0.14(-0.25%) |
Mar 08, 2024 | 56.10 | 56.33 | 55.60 | 55.72 | 155,763 | -0.20(-0.36%) |
Mar 07, 2024 | 55.64 | 55.94 | 55.64 | 55.92 | 178,612 | +0.52(+0.94%) |
Mar 06, 2024 | 55.42 | 55.52 | 55.15 | 55.40 | 263,678 | +0.39(+0.71%) |
Mar 05, 2024 | 55.11 | 55.39 | 54.77 | 55.01 | 195,060 | -0.31(-0.56%) |
Mar 04, 2024 | 55.27 | 55.49 | 55.24 | 55.32 | 142,058 | +0.25(+0.45%) |
Mar 01, 2024 | 54.74 | 55.08 | 54.48 | 55.07 | 140,467 | +0.38(+0.69%) |
Feb 29, 2024 | 54.66 | 54.77 | 54.34 | 54.69 | 456,241 | +0.35(+0.64%) |
Feb 28, 2024 | 54.10 | 54.44 | 54.03 | 54.34 | 139,330 | +0.06(+0.11%) |
Feb 27, 2024 | 54.28 | 54.31 | 54.12 | 54.28 | 214,351 | +0.23(+0.43%) |
Feb 26, 2024 | 54.15 | 54.35 | 53.99 | 54.05 | 174,999 | -0.12(-0.22%) |
Feb 23, 2024 | 54.10 | 54.31 | 54.01 | 54.17 | 119,089 | +0.14(+0.26%) |
Feb 22, 2024 | 53.71 | 54.09 | 53.66 | 54.03 | 269,621 | +0.65(+1.22%) |
Feb 21, 2024 | 53.14 | 53.39 | 53.04 | 53.38 | 260,773 | +0.10(+0.19%) |
Feb 20, 2024 | 53.11 | 53.37 | 53.11 | 53.28 | 290,257 | -0.29(-0.54%) |
Feb 16, 2024 | 53.68 | 53.98 | 53.52 | 53.57 | 166,587 | -0.28(-0.52%) |
Feb 15, 2024 | 53.45 | 53.92 | 53.44 | 53.85 | 178,599 | +0.72(+1.36%) |
Feb 14, 2024 | 52.86 | 53.21 | 52.65 | 53.13 | 820,849 | +0.63(+1.20%) |
Feb 13, 2024 | 52.55 | 52.78 | 52.08 | 52.50 | 182,861 | -1.10(-2.05%) |
Feb 12, 2024 | 53.23 | 53.76 | 53.22 | 53.60 | 173,003 | +0.43(+0.81%) |
Feb 09, 2024 | 52.95 | 53.18 | 52.80 | 53.17 | 255,956 | +0.28(+0.53%) |
Feb 08, 2024 | 52.55 | 52.90 | 52.54 | 52.89 | 223,406 | +0.34(+0.65%) |
Feb 07, 2024 | 52.55 | 52.73 | 52.21 | 52.55 | 219,611 | +0.21(+0.40%) |
Feb 06, 2024 | 52.13 | 52.37 | 52.01 | 52.34 | 708,115 | +0.25(+0.48%) |
Feb 05, 2024 | 52.32 | 52.32 | 51.79 | 52.09 | 274,964 | -0.57(-1.08%) |
Feb 02, 2024 | 52.33 | 52.86 | 51.98 | 52.66 | 280,278 | +0.03(+0.06%) |
Feb 01, 2024 | 52.19 | 52.63 | 51.69 | 52.63 | 417,127 | +0.68(+1.31%) |
Jan 31, 2024 | 52.75 | 52.83 | 51.95 | 51.95 | 458,969 | -0.89(-1.68%) |
Jan 30, 2024 | 52.69 | 52.96 | 52.64 | 52.84 | 173,025 | +0.02(+0.04%) |
Jan 29, 2024 | 52.41 | 52.86 | 52.29 | 52.82 | 169,075 | +0.40(+0.76%) |
Jan 26, 2024 | 52.47 | 52.66 | 52.32 | 52.42 | 416,287 | +0.04(+0.08%) |
Jan 25, 2024 | 52.34 | 52.45 | 52.06 | 52.38 | 823,264 | +0.48(+0.92%) |
Jan 24, 2024 | 52.58 | 52.59 | 51.84 | 51.90 | 227,786 | -0.32(-0.61%) |
Jan 23, 2024 | 52.56 | 52.65 | 52.03 | 52.22 | 263,584 | -0.12(-0.23%) |
Jan 22, 2024 | 52.16 | 52.52 | 52.16 | 52.34 | 213,147 | +0.45(+0.87%) |
Jan 19, 2024 | 51.64 | 51.92 | 51.22 | 51.89 | 171,129 | +0.45(+0.87%) |
Jan 18, 2024 | 51.32 | 51.47 | 50.92 | 51.44 | 147,959 | +0.34(+0.67%) |
Jan 17, 2024 | 51.02 | 51.25 | 50.84 | 51.10 | 162,007 | -0.35(-0.68%) |
Jan 16, 2024 | 51.51 | 51.59 | 51.23 | 51.45 | 177,792 | -0.38(-0.73%) |
Jan 12, 2024 | 52.25 | 52.30 | 51.68 | 51.83 | 199,426 | -0.10(-0.19%) |
Jan 11, 2024 | 51.95 | 52.00 | 51.44 | 51.93 | 311,021 | -0.12(-0.23%) |
Jan 10, 2024 | 51.89 | 52.12 | 51.71 | 52.05 | 216,574 | +0.14(+0.27%) |
Jan 09, 2024 | 51.82 | 52.07 | 51.68 | 51.91 | 190,136 | -0.30(-0.57%) |
Jan 08, 2024 | 51.51 | 52.21 | 51.42 | 52.21 | 227,704 | +0.64(+1.24%) |
Jan 05, 2024 | 51.21 | 51.85 | 51.21 | 51.57 | 164,715 | +0.20(+0.39%) |
Jan 04, 2024 | 51.42 | 51.69 | 51.33 | 51.37 | 231,523 | -0.09(-0.17%) |
Jan 03, 2024 | 52.00 | 52.00 | 51.38 | 51.46 | 568,794 | -0.98(-1.87%) |
Jan 02, 2024 | 52.33 | 52.67 | 52.20 | 52.44 | 366,613 | -0.22(-0.42%) |
Dec 29, 2023 | 52.90 | 53.02 | 52.53 | 52.66 | 173,100 | -0.33(-0.62%) |
Dec 28, 2023 | 52.84 | 53.04 | 52.77 | 52.99 | 457,693 | +0.04(+0.08%) |
Dec 27, 2023 | 52.88 | 53.02 | 52.76 | 52.95 | 130,980 | +0.08(+0.15%) |
Dec 26, 2023 | 52.64 | 53.00 | 52.51 | 52.87 | 611,088 | +0.37(+0.71%) |
Dec 22, 2023 | 52.48 | 52.69 | 52.26 | 52.50 | 146,598 | +0.21(+0.40%) |
Dec 21, 2023 | 52.05 | 52.29 | 51.82 | 52.29 | 249,545 | +0.70(+1.35%) |
Dec 20, 2023 | 52.38 | 52.62 | 51.56 | 51.60 | 244,440 | -0.86(-1.65%) |
Dec 19, 2023 | 52.17 | 52.50 | 52.09 | 52.46 | 188,012 | +0.52(+0.99%) |
Dec 18, 2023 | 52.10 | 52.10 | 51.80 | 51.94 | 243,095 | +0.09(+0.17%) |
Dec 15, 2023 | 52.21 | 52.21 | 51.69 | 51.85 | 228,903 | -0.44(-0.84%) |
Dec 14, 2023 | 51.79 | 52.40 | 51.79 | 52.29 | 290,085 | +1.07(+2.09%) |
Dec 13, 2023 | 50.06 | 51.23 | 49.93 | 51.22 | 190,118 | +1.17(+2.34%) |
Dec 12, 2023 | 49.99 | 50.16 | 49.75 | 50.05 | 226,596 | +0.05(+0.10%) |
Dec 11, 2023 | 49.64 | 50.00 | 49.64 | 50.00 | 194,864 | +0.33(+0.66%) |
Dec 08, 2023 | 49.40 | 49.79 | 49.40 | 49.67 | 218,910 | +0.22(+0.44%) |
Dec 07, 2023 | 49.29 | 49.45 | 49.13 | 49.45 | 211,579 | +0.24(+0.48%) |
Dec 06, 2023 | 49.47 | 49.81 | 49.14 | 49.21 | 149,071 | -0.01(-0.02%) |
Dec 05, 2023 | 49.55 | 49.60 | 49.09 | 49.22 | 641,753 | -0.53(-1.06%) |
Dec 04, 2023 | 49.34 | 49.86 | 49.34 | 49.75 | 605,359 | +0.11(+0.22%) |
Dec 01, 2023 | 48.63 | 49.65 | 48.56 | 49.64 | 377,738 | +0.97(+2.00%) |
Nov 30, 2023 | 48.42 | 48.68 | 48.19 | 48.67 | 161,132 | +0.38(+0.78%) |
Nov 29, 2023 | 48.33 | 48.64 | 48.18 | 48.29 | 197,481 | +0.25(+0.52%) |
Nov 28, 2023 | 48.15 | 48.34 | 47.93 | 48.04 | 254,255 | -0.18(-0.37%) |
Nov 27, 2023 | 48.07 | 48.28 | 47.94 | 48.22 | 224,428 | -0.02(-0.04%) |
Nov 24, 2023 | 48.07 | 48.30 | 48.00 | 48.24 | 76,775 | +0.14(+0.29%) |
Nov 22, 2023 | 48.03 | 48.23 | 47.90 | 48.10 | 429,615 | +0.25(+0.52%) |
Nov 21, 2023 | 47.83 | 47.96 | 47.77 | 47.85 | 322,814 | -0.15(-0.31%) |
Nov 20, 2023 | 47.79 | 48.08 | 47.57 | 48.00 | 178,881 | +0.19(+0.39%) |
Nov 17, 2023 | 47.73 | 47.83 | 47.62 | 47.81 | 153,045 | +0.36(+0.75%) |
Nov 16, 2023 | 47.76 | 47.88 | 47.32 | 47.45 | 236,801 | -0.39(-0.81%) |
Nov 15, 2023 | 47.68 | 48.27 | 47.68 | 47.84 | 186,781 | +0.20(+0.42%) |
Nov 14, 2023 | 46.90 | 47.76 | 46.90 | 47.64 | 229,240 | +1.61(+3.49%) |
Nov 13, 2023 | 45.96 | 46.14 | 45.82 | 46.03 | 168,446 | -0.10(-0.22%) |
Nov 10, 2023 | 45.76 | 46.13 | 45.52 | 46.13 | 248,715 | +0.55(+1.20%) |
Nov 09, 2023 | 46.19 | 46.19 | 45.50 | 45.59 | 193,879 | -0.42(-0.91%) |
Nov 08, 2023 | 46.18 | 46.23 | 45.82 | 46.00 | 245,898 | -0.13(-0.28%) |
Nov 07, 2023 | 46.08 | 46.24 | 45.88 | 46.13 | 367,563 | -0.05(-0.11%) |
Nov 06, 2023 | 46.58 | 46.60 | 46.01 | 46.18 | 165,636 | -0.40(-0.85%) |
Nov 03, 2023 | 46.18 | 46.78 | 46.18 | 46.58 | 231,806 | +0.89(+1.96%) |
Nov 02, 2023 | 45.17 | 45.71 | 45.14 | 45.69 | 368,175 | +0.91(+2.04%) |
Nov 01, 2023 | 44.53 | 44.77 | 44.25 | 44.77 | 193,949 | +0.20(+0.45%) |
Oct 31, 2023 | 44.25 | 44.61 | 44.13 | 44.58 | 300,233 | +0.39(+0.88%) |
Oct 30, 2023 | 44.21 | 44.34 | 43.76 | 44.19 | 202,449 | +0.32(+0.72%) |
Oct 27, 2023 | 44.47 | 44.47 | 43.80 | 43.87 | 275,639 | -0.54(-1.21%) |
Oct 26, 2023 | 44.33 | 44.69 | 44.25 | 44.41 | 231,633 | +0.10(+0.22%) |
Oct 25, 2023 | 44.65 | 44.77 | 44.22 | 44.31 | 246,485 | -0.63(-1.39%) |
Oct 24, 2023 | 44.91 | 45.19 | 44.71 | 44.93 | 597,092 | +0.24(+0.53%) |
Oct 23, 2023 | 44.81 | 45.19 | 44.65 | 44.69 | 271,443 | -0.34(-0.75%) |
Oct 20, 2023 | 45.57 | 45.64 | 44.99 | 45.03 | 154,124 | -0.61(-1.33%) |
Oct 19, 2023 | 46.24 | 46.48 | 45.54 | 45.64 | 1,471,725 | -0.68(-1.46%) |
Oct 18, 2023 | 46.93 | 46.93 | 46.23 | 46.31 | 428,978 | -0.95(-2.02%) |
Oct 17, 2023 | 46.60 | 47.53 | 46.58 | 47.27 | 158,483 | +0.44(+0.93%) |
Oct 16, 2023 | 46.53 | 46.94 | 46.37 | 46.83 | 165,084 | +0.58(+1.25%) |
Oct 13, 2023 | 46.60 | 46.66 | 46.04 | 46.25 | 255,801 | -0.19(-0.41%) |
Oct 12, 2023 | 47.32 | 47.32 | 46.15 | 46.44 | 203,835 | -0.81(-1.72%) |
Oct 11, 2023 | 47.21 | 47.38 | 46.88 | 47.26 | 157,185 | +0.15(+0.32%) |
Oct 10, 2023 | 46.82 | 47.37 | 46.80 | 47.11 | 203,871 | +0.46(+0.98%) |
Oct 09, 2023 | 46.07 | 46.77 | 46.07 | 46.65 | 215,812 | +0.38(+0.82%) |
Oct 06, 2023 | 45.63 | 46.56 | 45.47 | 46.27 | 146,922 | +0.39(+0.84%) |
Oct 05, 2023 | 45.91 | 46.04 | 45.61 | 45.89 | 252,049 | -0.12(-0.26%) |
Oct 04, 2023 | 45.84 | 46.01 | 45.39 | 46.00 | 522,671 | +0.27(+0.59%) |
Oct 03, 2023 | 46.12 | 46.27 | 45.50 | 45.74 | 150,592 | -0.67(-1.43%) |
Oct 02, 2023 | 46.89 | 46.97 | 46.19 | 46.40 | 306,253 | -0.59(-1.25%) |
Sep 29, 2023 | 47.52 | 47.54 | 46.89 | 46.99 | 139,178 | -0.19(-0.40%) |
Sep 28, 2023 | 46.73 | 47.35 | 46.73 | 47.18 | 158,778 | +0.46(+0.98%) |
Sep 27, 2023 | 46.78 | 46.97 | 46.46 | 46.72 | 195,557 | +0.16(+0.34%) |
Sep 26, 2023 | 46.94 | 47.14 | 46.52 | 46.56 | 229,299 | -0.69(-1.45%) |
Sep 25, 2023 | 46.88 | 47.27 | 47.11 | 47.25 | 159,866 | +0.20(+0.42%) |
Sep 22, 2023 | 47.30 | 47.40 | 47.02 | 47.05 | 218,939 | -0.08(-0.17%) |
Sep 21, 2023 | 47.69 | 47.69 | 47.13 | 47.13 | 312,661 | -0.87(-1.82%) |
Sep 20, 2023 | 48.46 | 48.62 | 47.98 | 48.00 | 201,991 | -0.26(-0.53%) |
Sep 19, 2023 | 48.35 | 48.45 | 48.02 | 48.26 | 183,172 | -0.09(-0.18%) |
Sep 18, 2023 | 48.44 | 48.48 | 48.19 | 48.35 | 197,008 | -0.08(-0.16%) |
Sep 15, 2023 | 48.69 | 48.69 | 48.30 | 48.43 | 138,952 | -0.43(-0.87%) |
Sep 14, 2023 | 48.68 | 48.86 | 48.54 | 48.85 | 226,230 | +0.58(+1.19%) |
Sep 13, 2023 | 48.60 | 48.61 | 48.10 | 48.28 | 533,548 | -0.29(-0.59%) |
Sep 12, 2023 | 48.54 | 48.81 | 48.49 | 48.57 | 341,598 | -0.07(-0.14%) |
Sep 11, 2023 | 48.84 | 48.94 | 48.55 | 48.64 | 155,132 | +0.03(+0.06%) |
Sep 08, 2023 | 48.66 | 48.77 | 48.49 | 48.61 | 110,769 | -0.01(-0.02%) |
Sep 07, 2023 | 48.73 | 48.82 | 48.41 | 48.62 | 162,570 | -0.34(-0.69%) |
Sep 06, 2023 | 49.02 | 49.24 | 48.70 | 48.95 | 330,478 | -0.12(-0.24%) |
Sep 05, 2023 | 49.74 | 49.78 | 49.04 | 49.07 | 310,355 | -0.84(-1.69%) |
Sep 01, 2023 | 49.92 | 50.06 | 49.78 | 49.92 | 406,475 | +0.35(+0.70%) |
Aug 31, 2023 | 49.71 | 49.83 | 49.56 | 49.57 | 127,629 | -0.06(-0.12%) |
Aug 30, 2023 | 49.47 | 49.73 | 49.41 | 49.63 | 220,555 | +0.17(+0.34%) |
Aug 29, 2023 | 48.81 | 49.46 | 48.66 | 49.46 | 164,787 | +0.64(+1.30%) |
Aug 28, 2023 | 48.64 | 48.95 | 48.64 | 48.82 | 178,528 | +0.41(+0.84%) |
Aug 25, 2023 | 48.42 | 48.59 | 47.94 | 48.42 | 173,421 | +0.20(+0.41%) |
Aug 24, 2023 | 48.62 | 48.94 | 48.20 | 48.22 | 190,479 | -0.47(-0.96%) |
Aug 23, 2023 | 48.27 | 48.72 | 48.15 | 48.69 | 179,096 | +0.48(+0.99%) |
Aug 22, 2023 | 48.48 | 48.52 | 48.16 | 48.21 | 158,832 | -0.20(-0.41%) |
Aug 21, 2023 | 48.48 | 48.62 | 48.06 | 48.41 | 205,846 | -0.01(-0.02%) |
Aug 18, 2023 | 47.93 | 48.48 | 47.79 | 48.42 | 198,458 | +0.14(+0.29%) |
Aug 17, 2023 | 48.94 | 49.02 | 48.25 | 48.28 | 192,791 | -0.55(-1.12%) |
Aug 16, 2023 | 49.15 | 49.37 | 48.81 | 48.82 | 202,371 | -0.44(-0.89%) |
Aug 15, 2023 | 49.64 | 49.64 | 49.21 | 49.26 | 214,391 | -0.65(-1.29%) |
Aug 14, 2023 | 49.70 | 49.92 | 49.49 | 49.91 | 192,067 | +0.05(+0.10%) |
Aug 11, 2023 | 49.62 | 49.97 | 49.62 | 49.86 | 109,408 | +0.02(+0.04%) |
Aug 10, 2023 | 50.19 | 50.46 | 49.66 | 49.84 | 164,545 | -0.10(-0.20%) |
Aug 09, 2023 | 50.10 | 50.23 | 49.85 | 49.94 | 186,785 | -0.16(-0.32%) |
Aug 08, 2023 | 49.91 | 50.13 | 49.58 | 50.10 | 174,173 | -0.31(-0.61%) |
Aug 07, 2023 | 50.17 | 50.43 | 50.12 | 50.40 | 363,481 | +0.40(+0.79%) |
Aug 04, 2023 | 50.23 | 50.55 | 49.95 | 50.01 | 403,313 | -0.15(-0.30%) |
Aug 03, 2023 | 50.08 | 50.34 | 49.91 | 50.16 | 194,792 | -0.23(-0.45%) |
Aug 02, 2023 | 50.46 | 50.61 | 50.22 | 50.38 | 537,723 | -0.54(-1.05%) |
Aug 01, 2023 | 50.78 | 51.00 | 50.66 | 50.92 | 250,417 | -0.16(-0.31%) |
Jul 31, 2023 | 51.04 | 51.18 | 50.85 | 51.08 | 225,843 | +0.21(+0.41%) |
Jul 28, 2023 | 51.04 | 51.04 | 50.61 | 50.87 | 148,314 | +0.32(+0.63%) |
Jul 27, 2023 | 51.38 | 51.38 | 50.41 | 50.55 | 171,153 | -0.53(-1.03%) |
Jul 26, 2023 | 50.84 | 51.16 | 50.81 | 51.08 | 154,475 | +0.10(+0.19%) |
Jul 25, 2023 | 50.76 | 51.12 | 50.75 | 50.98 | 232,087 | +0.15(+0.29%) |
Jul 24, 2023 | 50.83 | 50.96 | 50.70 | 50.83 | 109,322 | +0.02(+0.04%) |
Jul 21, 2023 | 51.07 | 51.07 | 50.69 | 50.81 | 154,502 | -0.02(-0.04%) |
Jul 20, 2023 | 51.06 | 51.06 | 50.62 | 50.83 | 169,931 | -0.21(-0.41%) |
Jul 19, 2023 | 50.98 | 51.11 | 50.83 | 51.04 | 151,911 | +0.16(+0.31%) |
Jul 18, 2023 | 50.50 | 50.94 | 50.50 | 50.88 | 171,094 | +0.37(+0.73%) |
Jul 17, 2023 | 50.17 | 50.63 | 50.05 | 50.51 | 108,248 | +0.26(+0.51%) |
Jul 14, 2023 | 50.68 | 50.68 | 50.09 | 50.25 | 97,567 | -0.42(-0.82%) |
Jul 13, 2023 | 50.55 | 50.71 | 50.41 | 50.67 | 228,190 | +0.28(+0.55%) |
Jul 12, 2023 | 50.61 | 50.61 | 50.29 | 50.39 | 259,783 | +0.31(+0.61%) |
Jul 11, 2023 | 49.66 | 50.10 | 49.61 | 50.09 | 172,990 | +0.57(+1.14%) |
Jul 10, 2023 | 48.91 | 49.52 | 48.80 | 49.52 | 210,147 | +0.54(+1.09%) |
Jul 07, 2023 | 48.62 | 49.36 | 48.60 | 48.98 | 97,101 | +0.32(+0.65%) |
Jul 06, 2023 | 48.64 | 48.67 | 48.22 | 48.67 | 155,715 | -0.46(-0.93%) |
Jul 05, 2023 | 49.21 | 49.27 | 48.98 | 49.12 | 249,203 | -0.36(-0.72%) |