Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 54.21 | 54.79 | 53.77 | 53.97 | 73,534 | -0.30(-0.55%) |
May 21, 2024 | 53.66 | 54.48 | 53.41 | 54.27 | 59,254 | +0.57(+1.06%) |
May 20, 2024 | 53.18 | 54.92 | 53.12 | 53.70 | 79,860 | +0.58(+1.09%) |
May 17, 2024 | 56.10 | 56.10 | 52.92 | 53.12 | 81,335 | -2.57(-4.61%) |
May 16, 2024 | 53.76 | 55.96 | 53.33 | 55.69 | 92,696 | +2.18(+4.07%) |
May 15, 2024 | 52.80 | 53.64 | 52.40 | 53.51 | 56,160 | +0.93(+1.77%) |
May 14, 2024 | 52.75 | 53.15 | 52.12 | 52.58 | 99,881 | +0.55(+1.06%) |
May 13, 2024 | 53.80 | 54.19 | 51.88 | 52.03 | 83,217 | -2.00(-3.70%) |
May 10, 2024 | 52.58 | 54.19 | 52.40 | 54.03 | 68,154 | +1.43(+2.72%) |
May 09, 2024 | 53.30 | 54.07 | 51.66 | 52.60 | 99,458 | -0.26(-0.49%) |
May 08, 2024 | 52.96 | 54.07 | 52.62 | 52.86 | 95,534 | -0.27(-0.51%) |
May 07, 2024 | 53.28 | 55.37 | 53.06 | 53.13 | 123,088 | -0.41(-0.77%) |
May 06, 2024 | 57.56 | 58.53 | 52.86 | 53.54 | 135,662 | -4.01(-6.97%) |
May 03, 2024 | 64.15 | 64.15 | 56.07 | 57.55 | 146,077 | -6.13(-9.63%) |
May 02, 2024 | 64.19 | 64.19 | 63.02 | 63.68 | 65,659 | +0.29(+0.46%) |
May 01, 2024 | 64.24 | 64.82 | 62.56 | 63.39 | 83,888 | -0.18(-0.28%) |
Apr 30, 2024 | 66.64 | 66.64 | 63.31 | 63.57 | 87,197 | -3.28(-4.91%) |
Apr 29, 2024 | 66.68 | 67.81 | 65.30 | 66.85 | 59,683 | +0.17(+0.25%) |
Apr 26, 2024 | 67.99 | 68.56 | 66.50 | 66.68 | 52,830 | -0.87(-1.29%) |
Apr 25, 2024 | 66.82 | 67.85 | 66.25 | 67.55 | 35,401 | -0.01(-0.01%) |
Apr 24, 2024 | 69.10 | 69.48 | 66.89 | 67.56 | 44,134 | -1.37(-1.99%) |
Apr 23, 2024 | 67.17 | 69.79 | 67.17 | 68.93 | 78,490 | +1.32(+1.95%) |
Apr 22, 2024 | 68.19 | 68.73 | 67.37 | 67.61 | 47,882 | -0.26(-0.38%) |
Apr 19, 2024 | 67.02 | 68.66 | 67.02 | 67.87 | 52,454 | +0.41(+0.61%) |
Apr 18, 2024 | 67.81 | 68.93 | 66.77 | 67.46 | 39,037 | -0.46(-0.68%) |
Apr 17, 2024 | 69.34 | 69.48 | 67.72 | 67.92 | 52,859 | -0.42(-0.61%) |
Apr 16, 2024 | 67.90 | 68.94 | 66.31 | 68.34 | 53,236 | -0.28(-0.41%) |
Apr 15, 2024 | 68.59 | 69.57 | 68.23 | 68.62 | 42,596 | +0.37(+0.54%) |
Apr 12, 2024 | 69.82 | 70.50 | 67.82 | 68.25 | 37,839 | -1.47(-2.11%) |
Apr 11, 2024 | 69.27 | 69.73 | 68.92 | 69.72 | 38,363 | +0.46(+0.66%) |
Apr 10, 2024 | 69.86 | 70.43 | 67.80 | 69.26 | 68,059 | -2.20(-3.08%) |
Apr 09, 2024 | 71.64 | 72.37 | 70.37 | 71.46 | 44,101 | +0.35(+0.49%) |
Apr 08, 2024 | 73.15 | 73.27 | 70.97 | 71.11 | 49,984 | -0.90(-1.25%) |
Apr 05, 2024 | 70.81 | 72.58 | 70.81 | 72.01 | 34,705 | +1.23(+1.74%) |
Apr 04, 2024 | 71.60 | 72.68 | 70.50 | 70.78 | 54,037 | -0.59(-0.83%) |
Apr 03, 2024 | 69.64 | 71.64 | 69.19 | 71.37 | 78,622 | +1.61(+2.31%) |
Apr 02, 2024 | 70.15 | 70.54 | 68.75 | 69.76 | 66,760 | -0.79(-1.12%) |
Apr 01, 2024 | 71.25 | 72.00 | 70.28 | 70.55 | 55,151 | -0.33(-0.47%) |
Mar 28, 2024 | 70.57 | 71.36 | 69.37 | 70.88 | 91,152 | +0.70(+1.00%) |
Mar 27, 2024 | 68.98 | 70.39 | 68.08 | 70.18 | 62,448 | +1.97(+2.89%) |
Mar 26, 2024 | 69.01 | 69.01 | 67.94 | 68.21 | 50,084 | -0.45(-0.66%) |
Mar 25, 2024 | 68.95 | 70.77 | 68.47 | 68.66 | 56,380 | +0.03(+0.04%) |
Mar 22, 2024 | 67.98 | 69.26 | 67.98 | 68.63 | 86,477 | +0.26(+0.38%) |
Mar 21, 2024 | 68.40 | 69.30 | 67.28 | 68.37 | 97,824 | +0.25(+0.37%) |
Mar 20, 2024 | 67.50 | 68.73 | 66.60 | 68.12 | 68,927 | +0.65(+0.96%) |
Mar 19, 2024 | 65.57 | 67.53 | 65.57 | 67.47 | 63,253 | +1.79(+2.73%) |
Mar 18, 2024 | 66.38 | 67.08 | 63.12 | 65.68 | 101,664 | +0.05(+0.08%) |
Mar 15, 2024 | 64.67 | 65.76 | 63.58 | 65.63 | 608,213 | +1.06(+1.64%) |
Mar 14, 2024 | 64.51 | 65.28 | 63.62 | 64.57 | 104,639 | -0.69(-1.06%) |
Mar 13, 2024 | 65.76 | 66.51 | 62.54 | 65.26 | 96,212 | -0.39(-0.59%) |
Mar 12, 2024 | 65.37 | 65.77 | 64.15 | 65.65 | 72,161 | +0.67(+1.03%) |
Mar 11, 2024 | 63.62 | 65.56 | 62.31 | 64.98 | 89,681 | +1.00(+1.56%) |
Mar 08, 2024 | 66.47 | 67.09 | 63.41 | 63.98 | 80,703 | -2.19(-3.31%) |
Mar 07, 2024 | 63.69 | 66.18 | 63.34 | 66.17 | 114,799 | +3.31(+5.27%) |
Mar 06, 2024 | 64.86 | 64.86 | 62.34 | 62.86 | 226,526 | -1.27(-1.98%) |
Mar 05, 2024 | 64.65 | 65.25 | 63.92 | 64.13 | 138,488 | -1.08(-1.66%) |
Mar 04, 2024 | 67.75 | 68.23 | 65.14 | 65.21 | 74,864 | -2.19(-3.25%) |
Mar 01, 2024 | 68.02 | 69.55 | 66.72 | 67.40 | 64,889 | -0.47(-0.69%) |
Feb 29, 2024 | 66.81 | 68.04 | 66.03 | 67.87 | 92,059 | +1.76(+2.66%) |
Feb 28, 2024 | 67.34 | 67.78 | 65.85 | 66.11 | 85,418 | -2.04(-2.99%) |
Feb 27, 2024 | 68.48 | 68.60 | 66.56 | 68.15 | 96,376 | -0.30(-0.44%) |
Feb 26, 2024 | 69.65 | 71.94 | 68.09 | 68.45 | 105,614 | -1.17(-1.68%) |
Feb 23, 2024 | 73.03 | 73.33 | 65.19 | 69.62 | 105,997 | -0.08(-0.11%) |
Feb 22, 2024 | 69.48 | 70.24 | 67.75 | 69.70 | 81,586 | +0.28(+0.40%) |
Feb 21, 2024 | 68.54 | 69.60 | 68.43 | 69.42 | 54,064 | +0.10(+0.14%) |
Feb 20, 2024 | 69.13 | 69.91 | 68.57 | 69.32 | 99,673 | -0.77(-1.10%) |
Feb 16, 2024 | 71.58 | 71.75 | 69.51 | 70.09 | 71,610 | -1.88(-2.61%) |
Feb 15, 2024 | 67.87 | 72.08 | 67.87 | 71.96 | 86,125 | +4.79(+7.13%) |
Feb 14, 2024 | 66.16 | 67.68 | 65.82 | 67.17 | 51,568 | +1.65(+2.51%) |
Feb 13, 2024 | 68.26 | 68.26 | 64.74 | 65.53 | 86,684 | -4.37(-6.25%) |
Feb 12, 2024 | 69.05 | 71.39 | 69.05 | 69.90 | 68,260 | +0.90(+1.30%) |
Feb 09, 2024 | 68.06 | 69.11 | 68.02 | 69.00 | 47,022 | +0.83(+1.21%) |
Feb 08, 2024 | 66.03 | 68.17 | 65.98 | 68.17 | 48,346 | +2.01(+3.03%) |
Feb 07, 2024 | 64.98 | 66.33 | 64.61 | 66.16 | 47,226 | +1.08(+1.66%) |
Feb 06, 2024 | 65.65 | 66.00 | 64.80 | 65.09 | 53,484 | -0.62(-0.94%) |
Feb 05, 2024 | 67.14 | 67.14 | 64.51 | 65.70 | 71,525 | -2.37(-3.49%) |
Feb 02, 2024 | 67.54 | 68.48 | 67.48 | 68.08 | 65,070 | -0.73(-1.06%) |
Feb 01, 2024 | 68.21 | 68.84 | 67.28 | 68.81 | 75,701 | +1.38(+2.04%) |
Jan 31, 2024 | 68.85 | 69.62 | 67.42 | 67.43 | 119,064 | -1.45(-2.10%) |
Jan 30, 2024 | 67.85 | 69.12 | 67.74 | 68.88 | 84,806 | +0.65(+0.95%) |
Jan 29, 2024 | 67.85 | 68.29 | 67.18 | 68.23 | 48,631 | +0.58(+0.86%) |
Jan 26, 2024 | 68.25 | 68.75 | 67.07 | 67.65 | 35,877 | +0.18(+0.27%) |
Jan 25, 2024 | 66.55 | 67.64 | 66.02 | 67.47 | 45,197 | +1.85(+2.81%) |
Jan 24, 2024 | 66.43 | 66.62 | 65.17 | 65.62 | 54,639 | +0.15(+0.23%) |
Jan 23, 2024 | 66.60 | 67.47 | 65.48 | 65.48 | 60,470 | -0.28(-0.42%) |
Jan 22, 2024 | 64.04 | 65.88 | 64.04 | 65.75 | 67,847 | +1.79(+2.79%) |
Jan 19, 2024 | 64.33 | 64.36 | 62.48 | 63.97 | 59,794 | -0.24(-0.37%) |
Jan 18, 2024 | 63.60 | 64.28 | 63.30 | 64.21 | 48,318 | +1.03(+1.63%) |
Jan 17, 2024 | 63.29 | 64.33 | 62.94 | 63.18 | 69,985 | -1.27(-1.97%) |
Jan 16, 2024 | 63.25 | 65.23 | 63.03 | 64.45 | 69,514 | +1.13(+1.78%) |
Jan 12, 2024 | 62.66 | 63.44 | 62.47 | 63.32 | 39,097 | +0.75(+1.20%) |
Jan 11, 2024 | 62.91 | 63.06 | 61.24 | 62.57 | 81,558 | -0.49(-0.78%) |
Jan 10, 2024 | 62.06 | 63.06 | 61.50 | 63.06 | 62,303 | +0.86(+1.38%) |
Jan 09, 2024 | 64.35 | 64.35 | 61.97 | 62.20 | 63,430 | -2.54(-3.93%) |
Jan 08, 2024 | 64.68 | 64.78 | 63.11 | 64.75 | 52,599 | -0.05(-0.08%) |
Jan 05, 2024 | 63.81 | 64.91 | 62.61 | 64.80 | 82,847 | +0.29(+0.45%) |
Jan 04, 2024 | 67.01 | 67.10 | 64.43 | 64.51 | 81,432 | -2.16(-3.23%) |
Jan 03, 2024 | 66.05 | 67.77 | 64.90 | 66.66 | 137,768 | -0.41(-0.61%) |
Jan 02, 2024 | 66.10 | 67.48 | 65.90 | 67.07 | 114,424 | +0.52(+0.78%) |
Dec 29, 2023 | 67.72 | 67.74 | 66.32 | 66.55 | 197,639 | -1.17(-1.72%) |
Dec 28, 2023 | 68.15 | 68.59 | 67.32 | 67.72 | 80,528 | -0.40(-0.59%) |
Dec 27, 2023 | 68.03 | 68.76 | 67.65 | 68.12 | 62,759 | +0.13(+0.19%) |
Dec 26, 2023 | 66.69 | 68.25 | 66.62 | 67.99 | 64,771 | +1.04(+1.55%) |
Dec 22, 2023 | 66.43 | 68.17 | 66.43 | 66.95 | 105,826 | +0.79(+1.19%) |
Dec 21, 2023 | 65.08 | 66.31 | 64.86 | 66.16 | 60,040 | +1.97(+3.06%) |
Dec 20, 2023 | 64.86 | 66.45 | 64.09 | 64.20 | 131,982 | -0.68(-1.05%) |
Dec 19, 2023 | 61.61 | 65.22 | 61.61 | 64.88 | 126,793 | +3.69(+6.03%) |
Dec 18, 2023 | 60.47 | 63.18 | 60.47 | 61.18 | 120,878 | +2.03(+3.42%) |
Dec 15, 2023 | 58.34 | 59.75 | 58.29 | 59.16 | 770,844 | +0.98(+1.68%) |
Dec 14, 2023 | 57.96 | 58.84 | 56.58 | 58.18 | 130,348 | +1.42(+2.50%) |
Dec 13, 2023 | 55.53 | 56.94 | 54.49 | 56.76 | 131,510 | +1.42(+2.56%) |
Dec 12, 2023 | 56.99 | 56.99 | 54.65 | 55.35 | 108,307 | -1.60(-2.80%) |
Dec 11, 2023 | 55.41 | 56.96 | 54.14 | 56.94 | 100,961 | +0.96(+1.71%) |
Dec 08, 2023 | 56.17 | 56.61 | 55.46 | 55.99 | 61,857 | +0.05(+0.09%) |
Dec 07, 2023 | 55.20 | 56.08 | 54.55 | 55.94 | 102,018 | +0.66(+1.19%) |
Dec 06, 2023 | 56.71 | 57.71 | 55.01 | 55.28 | 100,659 | -1.35(-2.38%) |
Dec 05, 2023 | 58.35 | 58.47 | 56.48 | 56.62 | 92,414 | -2.19(-3.72%) |
Dec 04, 2023 | 56.92 | 58.99 | 56.92 | 58.81 | 66,305 | +1.59(+2.77%) |
Dec 01, 2023 | 56.41 | 58.70 | 56.07 | 57.22 | 79,166 | +0.82(+1.45%) |
Nov 30, 2023 | 55.62 | 56.76 | 54.71 | 56.41 | 69,498 | +1.06(+1.92%) |
Nov 29, 2023 | 55.33 | 56.03 | 55.00 | 55.34 | 62,831 | +0.55(+1.00%) |
Nov 28, 2023 | 54.38 | 55.29 | 54.16 | 54.80 | 47,018 | +0.34(+0.62%) |
Nov 27, 2023 | 54.29 | 54.92 | 53.88 | 54.46 | 40,006 | -0.13(-0.24%) |
Nov 24, 2023 | 54.44 | 54.71 | 53.61 | 54.59 | 51,420 | +0.56(+1.03%) |
Nov 22, 2023 | 54.05 | 54.55 | 53.36 | 54.03 | 46,596 | -0.33(-0.60%) |
Nov 21, 2023 | 53.47 | 55.18 | 53.25 | 54.36 | 71,252 | +1.23(+2.32%) |
Nov 20, 2023 | 54.57 | 54.60 | 52.45 | 53.12 | 60,956 | -1.44(-2.65%) |
Nov 17, 2023 | 56.36 | 56.62 | 52.48 | 54.57 | 111,986 | -1.00(-1.79%) |
Nov 16, 2023 | 55.15 | 55.88 | 54.39 | 55.56 | 57,637 | +0.09(+0.16%) |
Nov 15, 2023 | 54.07 | 55.79 | 53.93 | 55.47 | 72,167 | +1.40(+2.60%) |
Nov 14, 2023 | 52.91 | 54.22 | 51.78 | 54.07 | 63,914 | +2.48(+4.81%) |
Nov 13, 2023 | 51.64 | 52.28 | 51.29 | 51.59 | 51,243 | -0.12(-0.23%) |
Nov 10, 2023 | 50.76 | 52.09 | 50.42 | 51.71 | 49,345 | +1.15(+2.28%) |
Nov 09, 2023 | 50.27 | 51.09 | 49.82 | 50.55 | 59,988 | +0.86(+1.72%) |
Nov 08, 2023 | 50.18 | 50.34 | 48.85 | 49.70 | 50,947 | -0.49(-0.97%) |
Nov 07, 2023 | 50.01 | 50.64 | 49.57 | 50.19 | 69,884 | -0.51(-1.00%) |
Nov 06, 2023 | 51.08 | 51.43 | 49.95 | 50.69 | 74,931 | +0.61(+1.21%) |
Nov 03, 2023 | 53.92 | 54.07 | 48.25 | 50.09 | 120,348 | -3.53(-6.59%) |
Nov 02, 2023 | 53.48 | 53.85 | 51.76 | 53.62 | 95,081 | +0.81(+1.53%) |
Nov 01, 2023 | 50.04 | 52.94 | 49.74 | 52.81 | 88,806 | +2.27(+4.49%) |
Oct 31, 2023 | 50.88 | 51.17 | 49.78 | 50.54 | 46,527 | +0.06(+0.12%) |
Oct 30, 2023 | 49.78 | 51.17 | 49.78 | 50.48 | 50,087 | +1.27(+2.59%) |
Oct 27, 2023 | 49.25 | 49.32 | 48.31 | 49.21 | 37,318 | +0.48(+0.98%) |
Oct 26, 2023 | 48.06 | 49.30 | 48.06 | 48.73 | 38,313 | +0.81(+1.68%) |
Oct 25, 2023 | 47.68 | 48.63 | 47.33 | 47.93 | 50,343 | +0.06(+0.12%) |
Oct 24, 2023 | 47.61 | 48.59 | 47.61 | 47.87 | 51,519 | +0.59(+1.24%) |
Oct 23, 2023 | 47.18 | 48.03 | 46.87 | 47.28 | 75,470 | -0.08(-0.17%) |
Oct 20, 2023 | 48.24 | 48.71 | 47.00 | 47.36 | 82,684 | -0.69(-1.43%) |
Oct 19, 2023 | 49.36 | 49.59 | 47.84 | 48.05 | 55,405 | -1.35(-2.74%) |
Oct 18, 2023 | 51.09 | 51.09 | 48.99 | 49.40 | 42,918 | -2.30(-4.45%) |
Oct 17, 2023 | 49.49 | 52.14 | 49.49 | 51.70 | 62,433 | +1.68(+3.36%) |
Oct 16, 2023 | 49.94 | 50.69 | 49.75 | 50.02 | 66,126 | +0.56(+1.13%) |
Oct 13, 2023 | 50.84 | 50.84 | 49.34 | 49.46 | 31,835 | -0.92(-1.82%) |
Oct 12, 2023 | 51.93 | 52.20 | 49.18 | 50.37 | 81,250 | -1.94(-3.71%) |
Oct 11, 2023 | 52.00 | 52.52 | 51.30 | 52.32 | 31,673 | +0.49(+0.94%) |
Oct 10, 2023 | 51.85 | 52.59 | 51.43 | 51.83 | 30,533 | +0.17(+0.33%) |
Oct 09, 2023 | 50.68 | 52.54 | 50.68 | 51.66 | 34,392 | +0.14(+0.27%) |
Oct 06, 2023 | 50.54 | 51.64 | 50.24 | 51.52 | 84,494 | +0.87(+1.71%) |
Oct 05, 2023 | 51.28 | 52.32 | 50.36 | 50.65 | 71,977 | -0.79(-1.53%) |
Oct 04, 2023 | 52.28 | 52.28 | 51.11 | 51.44 | 46,289 | -0.84(-1.60%) |
Oct 03, 2023 | 53.43 | 54.03 | 52.18 | 52.28 | 51,689 | -1.46(-2.72%) |
Oct 02, 2023 | 56.15 | 58.45 | 53.25 | 53.74 | 138,469 | -2.22(-3.97%) |
Sep 29, 2023 | 56.51 | 56.65 | 55.31 | 55.96 | 89,139 | -0.24(-0.43%) |
Sep 28, 2023 | 54.37 | 56.49 | 54.37 | 56.20 | 112,761 | +2.10(+3.88%) |
Sep 27, 2023 | 52.53 | 54.33 | 52.53 | 54.10 | 52,753 | +1.79(+3.43%) |
Sep 26, 2023 | 51.92 | 53.06 | 51.92 | 52.31 | 96,797 | -0.43(-0.81%) |
Sep 25, 2023 | 51.90 | 52.99 | 52.19 | 52.73 | 65,911 | +0.79(+1.51%) |
Sep 22, 2023 | 51.71 | 52.34 | 50.96 | 51.95 | 90,517 | +0.41(+0.79%) |
Sep 21, 2023 | 49.98 | 51.88 | 48.95 | 51.54 | 88,043 | +0.86(+1.69%) |
Sep 20, 2023 | 50.47 | 51.11 | 49.91 | 50.68 | 89,670 | +0.09(+0.18%) |
Sep 19, 2023 | 50.33 | 51.15 | 50.06 | 50.59 | 47,734 | +0.26(+0.51%) |
Sep 18, 2023 | 50.02 | 51.10 | 49.50 | 50.34 | 69,515 | +0.38(+0.76%) |
Sep 15, 2023 | 51.85 | 51.87 | 48.93 | 49.96 | 261,365 | -2.06(-3.96%) |
Sep 14, 2023 | 49.77 | 52.06 | 49.77 | 52.02 | 58,406 | +3.14(+6.42%) |
Sep 13, 2023 | 49.77 | 49.77 | 48.49 | 48.88 | 61,907 | -0.86(-1.72%) |
Sep 12, 2023 | 49.64 | 50.61 | 49.42 | 49.74 | 53,189 | +0.10(+0.20%) |
Sep 11, 2023 | 48.29 | 50.05 | 47.87 | 49.64 | 93,271 | +1.93(+4.05%) |
Sep 08, 2023 | 49.29 | 49.29 | 47.71 | 47.71 | 65,749 | -1.55(-3.15%) |
Sep 07, 2023 | 49.74 | 49.74 | 47.93 | 49.26 | 112,978 | -1.00(-1.98%) |
Sep 06, 2023 | 51.55 | 52.48 | 49.47 | 50.26 | 66,619 | -1.46(-2.83%) |
Sep 05, 2023 | 54.67 | 54.67 | 51.60 | 51.72 | 87,504 | -3.61(-6.53%) |
Sep 01, 2023 | 53.77 | 55.37 | 53.77 | 55.33 | 69,611 | +2.05(+3.85%) |
Aug 31, 2023 | 52.37 | 53.75 | 52.18 | 53.28 | 147,875 | +0.92(+1.76%) |
Aug 30, 2023 | 51.77 | 52.44 | 51.72 | 52.36 | 48,528 | +0.34(+0.65%) |
Aug 29, 2023 | 51.02 | 52.13 | 50.89 | 52.02 | 58,088 | +1.11(+2.18%) |
Aug 28, 2023 | 48.82 | 50.97 | 46.58 | 50.91 | 71,235 | +2.00(+4.08%) |
Aug 25, 2023 | 48.97 | 49.41 | 47.74 | 48.91 | 52,779 | -0.49(-0.99%) |
Aug 24, 2023 | 49.74 | 50.01 | 48.89 | 49.40 | 48,287 | -0.63(-1.25%) |
Aug 23, 2023 | 50.33 | 50.43 | 49.76 | 50.03 | 33,443 | -0.22(-0.43%) |
Aug 22, 2023 | 50.19 | 51.00 | 49.80 | 50.25 | 44,965 | +0.14(+0.28%) |
Aug 21, 2023 | 50.45 | 51.14 | 49.76 | 50.11 | 50,508 | -0.36(-0.71%) |
Aug 18, 2023 | 49.67 | 50.80 | 49.67 | 50.46 | 75,811 | +0.14(+0.28%) |
Aug 17, 2023 | 49.82 | 51.31 | 49.56 | 50.33 | 90,709 | +0.85(+1.73%) |
Aug 16, 2023 | 48.27 | 50.45 | 48.27 | 49.47 | 64,764 | +0.98(+2.03%) |
Aug 15, 2023 | 49.43 | 49.43 | 47.98 | 48.49 | 65,446 | -1.46(-2.92%) |
Aug 14, 2023 | 49.47 | 50.25 | 48.69 | 49.95 | 88,935 | +0.48(+0.96%) |
Aug 11, 2023 | 49.31 | 49.85 | 48.41 | 49.47 | 56,793 | +0.11(+0.22%) |
Aug 10, 2023 | 49.91 | 50.47 | 48.57 | 49.36 | 47,014 | -0.42(-0.84%) |
Aug 09, 2023 | 50.20 | 50.42 | 49.38 | 49.78 | 58,408 | -0.41(-0.81%) |
Aug 08, 2023 | 49.84 | 50.93 | 48.89 | 50.19 | 64,231 | -0.36(-0.71%) |
Aug 07, 2023 | 53.21 | 53.23 | 50.26 | 50.54 | 77,925 | -2.84(-5.32%) |
Aug 04, 2023 | 49.95 | 55.45 | 49.94 | 53.38 | 129,070 | +3.03(+6.02%) |
Aug 03, 2023 | 50.55 | 51.65 | 49.95 | 50.35 | 91,195 | -0.46(-0.90%) |
Aug 02, 2023 | 51.67 | 52.21 | 49.95 | 50.81 | 83,566 | -1.65(-3.14%) |
Aug 01, 2023 | 54.15 | 55.12 | 52.16 | 52.46 | 165,392 | -2.95(-5.32%) |
Jul 31, 2023 | 54.60 | 55.69 | 54.60 | 55.41 | 69,701 | +0.78(+1.44%) |
Jul 28, 2023 | 54.97 | 55.15 | 53.81 | 54.63 | 57,371 | +0.01(+0.02%) |
Jul 27, 2023 | 55.89 | 55.89 | 54.11 | 54.62 | 61,363 | -1.13(-2.03%) |
Jul 26, 2023 | 54.80 | 55.87 | 54.50 | 55.75 | 54,182 | +0.74(+1.35%) |
Jul 25, 2023 | 53.51 | 55.51 | 53.42 | 55.00 | 70,874 | +1.58(+2.96%) |
Jul 24, 2023 | 52.78 | 54.11 | 52.59 | 53.42 | 76,046 | +0.47(+0.88%) |
Jul 21, 2023 | 54.63 | 54.81 | 52.66 | 52.96 | 70,339 | -1.62(-2.97%) |
Jul 20, 2023 | 53.33 | 54.58 | 52.74 | 54.58 | 72,216 | +1.43(+2.69%) |
Jul 19, 2023 | 53.33 | 53.51 | 52.47 | 53.15 | 67,179 | -0.37(-0.69%) |
Jul 18, 2023 | 51.96 | 53.87 | 51.96 | 53.51 | 70,922 | +1.72(+3.32%) |
Jul 17, 2023 | 51.58 | 52.45 | 51.58 | 51.79 | 65,728 | +0.23(+0.44%) |
Jul 14, 2023 | 51.96 | 51.96 | 49.85 | 51.57 | 72,856 | -0.57(-1.09%) |
Jul 13, 2023 | 51.94 | 52.31 | 51.32 | 52.13 | 64,259 | +0.40(+0.77%) |
Jul 12, 2023 | 51.29 | 52.37 | 51.13 | 51.74 | 76,208 | +1.33(+2.64%) |
Jul 11, 2023 | 49.63 | 50.65 | 49.31 | 50.40 | 56,045 | +1.04(+2.11%) |
Jul 10, 2023 | 48.05 | 49.44 | 48.05 | 49.36 | 49,400 | +1.09(+2.26%) |
Jul 07, 2023 | 47.71 | 49.89 | 47.69 | 48.27 | 107,938 | +0.70(+1.46%) |
Jul 06, 2023 | 47.30 | 47.92 | 46.82 | 47.57 | 68,604 | -0.07(-0.15%) |
Jul 05, 2023 | 48.69 | 48.69 | 47.26 | 47.64 | 75,432 | -1.26(-2.58%) |