Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 58.16 | 58.23 | 56.95 | 58.01 | 362,832 | -0.34(-0.58%) |
Apr 29, 2024 | 57.19 | 58.65 | 57.19 | 58.35 | 451,116 | +1.21(+2.12%) |
Apr 26, 2024 | 57.97 | 58.20 | 56.85 | 57.14 | 638,496 | -1.27(-2.18%) |
Apr 25, 2024 | 59.46 | 59.71 | 58.10 | 58.41 | 507,780 | -1.68(-2.80%) |
Apr 24, 2024 | 59.20 | 61.65 | 59.18 | 60.09 | 1,017,761 | +1.93(+3.32%) |
Apr 23, 2024 | 58.16 | 58.88 | 58.05 | 58.16 | 189,839 | +0.08(+0.14%) |
Apr 22, 2024 | 57.80 | 58.33 | 57.27 | 58.08 | 259,417 | +0.37(+0.64%) |
Apr 19, 2024 | 56.86 | 57.84 | 56.49 | 57.72 | 539,725 | +1.00(+1.77%) |
Apr 18, 2024 | 56.49 | 57.71 | 56.37 | 56.71 | 430,271 | +0.58(+1.03%) |
Apr 17, 2024 | 56.11 | 56.67 | 55.57 | 56.13 | 447,404 | +0.05(+0.09%) |
Apr 16, 2024 | 54.30 | 56.56 | 54.01 | 56.08 | 273,469 | +1.65(+3.03%) |
Apr 15, 2024 | 56.29 | 56.63 | 54.37 | 54.43 | 360,923 | -1.29(-2.32%) |
Apr 12, 2024 | 55.01 | 56.29 | 55.01 | 55.73 | 504,852 | +0.63(+1.14%) |
Apr 11, 2024 | 57.82 | 57.82 | 55.00 | 55.10 | 735,980 | -2.67(-4.62%) |
Apr 10, 2024 | 56.02 | 58.01 | 55.20 | 57.77 | 304,796 | +0.92(+1.61%) |
Apr 09, 2024 | 57.40 | 57.64 | 56.65 | 56.85 | 332,240 | -0.41(-0.71%) |
Apr 08, 2024 | 58.19 | 58.35 | 57.24 | 57.26 | 180,413 | -0.61(-1.05%) |
Apr 05, 2024 | 57.17 | 58.11 | 57.07 | 57.87 | 364,108 | +0.76(+1.32%) |
Apr 04, 2024 | 58.68 | 58.88 | 56.82 | 57.11 | 380,714 | -1.30(-2.23%) |
Apr 03, 2024 | 58.74 | 59.17 | 58.39 | 58.41 | 313,127 | -0.57(-0.96%) |
Apr 02, 2024 | 60.13 | 60.13 | 58.96 | 58.98 | 329,948 | -1.55(-2.56%) |
Apr 01, 2024 | 62.40 | 62.52 | 60.37 | 60.53 | 284,963 | -1.07(-1.74%) |
Mar 28, 2024 | 63.75 | 64.36 | 61.41 | 61.61 | 412,749 | -2.12(-3.33%) |
Mar 27, 2024 | 62.37 | 63.97 | 62.00 | 63.73 | 541,140 | +1.79(+2.89%) |
Mar 26, 2024 | 60.06 | 61.94 | 60.06 | 61.93 | 438,094 | +1.97(+3.29%) |
Mar 25, 2024 | 59.60 | 60.52 | 59.09 | 59.96 | 442,553 | +0.83(+1.40%) |
Mar 22, 2024 | 59.38 | 59.76 | 58.81 | 59.14 | 278,270 | +0.00(+0.00%) |
Mar 21, 2024 | 58.94 | 59.93 | 58.78 | 59.14 | 427,746 | +0.49(+0.83%) |
Mar 20, 2024 | 57.43 | 59.31 | 57.35 | 58.65 | 428,140 | +0.84(+1.45%) |
Mar 19, 2024 | 58.49 | 59.07 | 57.36 | 57.82 | 365,268 | -0.55(-0.94%) |
Mar 18, 2024 | 57.91 | 58.89 | 57.87 | 58.36 | 422,190 | +0.21(+0.36%) |
Mar 15, 2024 | 58.06 | 59.37 | 58.06 | 58.15 | 1,079,443 | -0.29(-0.49%) |
Mar 14, 2024 | 58.20 | 58.52 | 57.74 | 58.44 | 293,604 | +0.00(+0.00%) |
Mar 13, 2024 | 57.91 | 58.72 | 57.60 | 58.44 | 349,010 | +0.57(+0.98%) |
Mar 12, 2024 | 57.98 | 58.22 | 57.02 | 57.88 | 452,686 | -0.19(-0.33%) |
Mar 11, 2024 | 57.61 | 58.24 | 57.47 | 58.06 | 241,467 | +0.65(+1.13%) |
Mar 08, 2024 | 57.85 | 58.55 | 57.35 | 57.42 | 308,220 | -0.53(-0.91%) |
Mar 07, 2024 | 59.70 | 60.15 | 57.81 | 57.94 | 339,260 | -1.61(-2.71%) |
Mar 06, 2024 | 58.37 | 59.63 | 57.88 | 59.56 | 286,215 | +1.80(+3.12%) |
Mar 05, 2024 | 57.69 | 58.26 | 57.31 | 57.76 | 296,649 | -0.19(-0.33%) |
Mar 04, 2024 | 57.39 | 58.12 | 57.11 | 57.94 | 260,380 | +0.67(+1.16%) |
Mar 01, 2024 | 57.23 | 57.41 | 56.67 | 57.28 | 198,530 | +0.24(+0.42%) |
Feb 29, 2024 | 57.29 | 57.59 | 56.74 | 57.04 | 300,511 | -0.08(-0.14%) |
Feb 28, 2024 | 58.04 | 58.64 | 57.10 | 57.12 | 250,908 | -1.11(-1.91%) |
Feb 27, 2024 | 57.48 | 58.27 | 57.13 | 58.23 | 303,182 | +0.98(+1.72%) |
Feb 26, 2024 | 57.10 | 57.63 | 56.68 | 57.25 | 310,351 | +0.08(+0.14%) |
Feb 23, 2024 | 57.77 | 57.91 | 56.99 | 57.17 | 246,579 | -0.66(-1.14%) |
Feb 22, 2024 | 57.61 | 58.16 | 57.15 | 57.83 | 343,964 | +0.22(+0.38%) |
Feb 21, 2024 | 58.94 | 58.94 | 56.95 | 57.61 | 348,758 | -1.28(-2.18%) |
Feb 20, 2024 | 59.08 | 59.67 | 58.65 | 58.89 | 374,762 | -0.77(-1.28%) |
Feb 16, 2024 | 58.43 | 59.89 | 58.16 | 59.66 | 542,016 | +1.18(+2.02%) |
Feb 15, 2024 | 56.74 | 58.56 | 56.74 | 58.47 | 590,029 | +1.95(+3.45%) |
Feb 14, 2024 | 56.23 | 56.90 | 55.58 | 56.52 | 434,750 | +1.20(+2.16%) |
Feb 13, 2024 | 56.58 | 56.72 | 55.02 | 55.32 | 811,914 | -1.99(-3.47%) |
Feb 12, 2024 | 58.88 | 59.02 | 57.28 | 57.31 | 406,469 | -1.35(-2.29%) |
Feb 09, 2024 | 57.13 | 58.98 | 57.09 | 58.66 | 408,320 | +1.18(+2.05%) |
Feb 08, 2024 | 57.81 | 57.95 | 56.91 | 57.48 | 436,679 | +0.41(+0.71%) |
Feb 07, 2024 | 57.08 | 57.40 | 55.97 | 57.08 | 600,567 | +0.00(+0.00%) |
Feb 06, 2024 | 55.20 | 57.40 | 55.20 | 57.08 | 714,629 | +1.85(+3.35%) |
Feb 05, 2024 | 56.47 | 56.47 | 54.37 | 55.23 | 796,103 | -1.51(-2.67%) |
Feb 02, 2024 | 59.55 | 59.55 | 56.07 | 56.74 | 1,204,213 | -3.19(-5.32%) |
Feb 01, 2024 | 58.77 | 60.13 | 57.73 | 59.93 | 578,383 | +0.54(+0.92%) |
Jan 31, 2024 | 60.50 | 61.08 | 59.35 | 59.38 | 402,665 | -1.04(-1.72%) |
Jan 30, 2024 | 61.53 | 61.61 | 59.92 | 60.42 | 425,233 | -1.55(-2.51%) |
Jan 29, 2024 | 61.07 | 62.06 | 60.82 | 61.98 | 664,813 | +0.91(+1.49%) |
Jan 26, 2024 | 61.40 | 61.61 | 60.72 | 61.07 | 526,351 | -0.20(-0.32%) |
Jan 25, 2024 | 58.83 | 62.42 | 58.83 | 61.26 | 1,195,668 | +4.05(+7.07%) |
Jan 24, 2024 | 55.78 | 57.78 | 55.78 | 57.22 | 654,462 | +1.89(+3.42%) |
Jan 23, 2024 | 56.25 | 57.23 | 55.31 | 55.32 | 555,083 | -0.98(-1.74%) |
Jan 22, 2024 | 55.48 | 56.71 | 55.37 | 56.30 | 474,559 | +0.87(+1.57%) |
Jan 19, 2024 | 54.99 | 56.33 | 54.77 | 55.43 | 615,072 | +1.54(+2.86%) |
Jan 18, 2024 | 53.90 | 54.05 | 52.91 | 53.89 | 407,928 | -0.27(-0.49%) |
Jan 17, 2024 | 54.00 | 55.43 | 53.75 | 54.16 | 437,272 | -0.35(-0.64%) |
Jan 16, 2024 | 52.93 | 54.61 | 52.37 | 54.50 | 533,753 | +1.50(+2.84%) |
Jan 12, 2024 | 53.62 | 53.88 | 52.78 | 53.00 | 582,809 | -0.04(-0.07%) |
Jan 11, 2024 | 52.19 | 53.18 | 51.71 | 53.04 | 454,532 | +0.72(+1.38%) |
Jan 10, 2024 | 50.38 | 52.36 | 50.26 | 52.32 | 484,963 | +2.83(+5.72%) |
Jan 09, 2024 | 48.53 | 49.54 | 48.52 | 49.49 | 221,183 | +0.37(+0.75%) |
Jan 08, 2024 | 48.65 | 49.14 | 47.94 | 49.12 | 219,368 | +0.30(+0.61%) |
Jan 05, 2024 | 48.74 | 49.67 | 48.67 | 48.82 | 269,526 | -0.03(-0.06%) |
Jan 04, 2024 | 48.36 | 49.23 | 47.83 | 48.85 | 331,126 | +0.76(+1.58%) |
Jan 03, 2024 | 49.04 | 49.04 | 47.88 | 48.09 | 307,757 | -1.15(-2.33%) |
Jan 02, 2024 | 48.01 | 49.53 | 47.85 | 49.24 | 457,172 | +1.07(+2.22%) |
Dec 29, 2023 | 47.85 | 48.64 | 47.65 | 48.17 | 315,516 | +0.09(+0.19%) |
Dec 28, 2023 | 47.84 | 48.13 | 47.84 | 48.08 | 324,869 | +0.13(+0.27%) |
Dec 27, 2023 | 47.83 | 48.28 | 47.61 | 47.95 | 353,437 | +0.15(+0.31%) |
Dec 26, 2023 | 47.92 | 47.98 | 47.43 | 47.80 | 260,585 | +0.16(+0.33%) |
Dec 22, 2023 | 47.46 | 47.98 | 47.34 | 47.64 | 349,641 | +0.57(+1.22%) |
Dec 21, 2023 | 46.79 | 47.14 | 46.63 | 47.07 | 503,632 | +0.34(+0.72%) |
Dec 20, 2023 | 48.96 | 48.98 | 46.65 | 46.73 | 489,572 | -2.41(-4.91%) |
Dec 19, 2023 | 48.03 | 49.23 | 47.99 | 49.15 | 549,527 | +1.36(+2.84%) |
Dec 18, 2023 | 47.16 | 48.21 | 47.00 | 47.79 | 568,739 | +0.60(+1.28%) |
Dec 15, 2023 | 48.45 | 48.80 | 46.90 | 47.19 | 973,329 | -1.31(-2.69%) |
Dec 14, 2023 | 48.49 | 48.58 | 47.25 | 48.50 | 692,118 | +0.57(+1.20%) |
Dec 13, 2023 | 47.61 | 48.81 | 47.19 | 47.92 | 954,239 | +0.20(+0.41%) |
Dec 12, 2023 | 47.12 | 47.72 | 46.92 | 47.72 | 366,347 | +0.76(+1.62%) |
Dec 11, 2023 | 46.76 | 47.29 | 46.76 | 46.96 | 396,458 | +0.30(+0.64%) |
Dec 08, 2023 | 46.46 | 46.82 | 46.23 | 46.66 | 257,223 | +0.35(+0.75%) |
Dec 07, 2023 | 46.43 | 46.58 | 45.93 | 46.32 | 355,976 | +0.21(+0.45%) |
Dec 06, 2023 | 46.01 | 46.61 | 45.49 | 46.11 | 382,892 | +0.26(+0.56%) |
Dec 05, 2023 | 45.84 | 46.87 | 45.75 | 45.85 | 547,058 | -0.05(-0.11%) |
Dec 04, 2023 | 44.02 | 46.39 | 44.02 | 45.90 | 579,422 | +1.79(+4.06%) |
Dec 01, 2023 | 43.61 | 44.71 | 43.47 | 44.11 | 537,578 | +0.34(+0.77%) |
Nov 30, 2023 | 42.83 | 43.79 | 42.74 | 43.77 | 396,528 | +0.96(+2.24%) |
Nov 29, 2023 | 43.41 | 43.97 | 42.67 | 42.81 | 412,157 | +0.08(+0.19%) |
Nov 28, 2023 | 42.85 | 42.98 | 41.88 | 42.74 | 287,742 | +0.29(+0.68%) |
Nov 27, 2023 | 42.04 | 42.70 | 41.99 | 42.45 | 413,255 | +0.26(+0.61%) |
Nov 24, 2023 | 42.28 | 42.62 | 42.18 | 42.19 | 108,019 | +0.07(+0.16%) |
Nov 22, 2023 | 41.57 | 42.28 | 41.57 | 42.12 | 316,920 | +0.99(+2.41%) |
Nov 21, 2023 | 41.00 | 41.40 | 40.51 | 41.13 | 254,801 | +0.08(+0.19%) |
Nov 20, 2023 | 41.22 | 41.22 | 40.55 | 41.05 | 237,257 | -0.19(-0.46%) |
Nov 17, 2023 | 40.83 | 41.31 | 40.55 | 41.24 | 247,366 | +0.52(+1.29%) |
Nov 16, 2023 | 41.08 | 41.37 | 40.66 | 40.72 | 272,099 | -0.24(-0.58%) |
Nov 15, 2023 | 40.87 | 41.65 | 40.75 | 40.95 | 335,069 | +0.11(+0.27%) |
Nov 14, 2023 | 39.99 | 41.01 | 39.64 | 40.85 | 422,444 | +1.71(+4.38%) |
Nov 13, 2023 | 38.45 | 39.16 | 38.12 | 39.13 | 289,464 | +0.63(+1.65%) |
Nov 10, 2023 | 38.55 | 38.79 | 37.99 | 38.50 | 357,875 | -0.02(-0.05%) |
Nov 09, 2023 | 39.38 | 39.57 | 38.32 | 38.52 | 350,491 | -0.91(-2.32%) |
Nov 08, 2023 | 40.34 | 40.53 | 39.38 | 39.43 | 322,591 | -0.90(-2.24%) |
Nov 07, 2023 | 40.58 | 41.07 | 40.07 | 40.34 | 330,024 | -0.55(-1.34%) |
Nov 06, 2023 | 41.25 | 41.25 | 40.28 | 40.89 | 343,871 | -0.42(-1.02%) |
Nov 03, 2023 | 41.24 | 41.96 | 40.74 | 41.31 | 323,369 | +0.81(+2.01%) |
Nov 02, 2023 | 40.01 | 40.94 | 39.29 | 40.49 | 515,050 | +1.57(+4.04%) |
Nov 01, 2023 | 39.29 | 40.72 | 38.20 | 38.92 | 755,387 | -0.24(-0.60%) |
Oct 31, 2023 | 39.81 | 42.93 | 39.08 | 39.16 | 839,274 | -2.24(-5.41%) |
Oct 30, 2023 | 41.20 | 41.53 | 40.66 | 41.40 | 247,597 | +0.86(+2.13%) |
Oct 27, 2023 | 41.71 | 42.05 | 40.06 | 40.53 | 367,860 | -1.19(-2.85%) |
Oct 26, 2023 | 41.73 | 42.79 | 41.42 | 41.72 | 288,055 | +0.18(+0.43%) |
Oct 25, 2023 | 41.15 | 41.94 | 40.76 | 41.54 | 525,673 | +0.31(+0.76%) |
Oct 24, 2023 | 39.92 | 41.30 | 39.12 | 41.23 | 659,755 | +1.13(+2.82%) |
Oct 23, 2023 | 41.47 | 41.48 | 40.10 | 40.10 | 337,303 | -1.77(-4.22%) |
Oct 20, 2023 | 42.64 | 42.98 | 41.71 | 41.87 | 347,638 | -0.69(-1.62%) |
Oct 19, 2023 | 44.43 | 44.43 | 42.14 | 42.55 | 342,337 | -1.99(-4.47%) |
Oct 18, 2023 | 44.50 | 44.98 | 43.83 | 44.55 | 291,770 | -0.26(-0.57%) |
Oct 17, 2023 | 44.07 | 45.40 | 43.70 | 44.80 | 304,083 | +0.64(+1.45%) |
Oct 16, 2023 | 43.31 | 44.46 | 42.94 | 44.17 | 329,121 | +1.28(+2.98%) |
Oct 13, 2023 | 41.64 | 43.10 | 41.53 | 42.89 | 481,472 | +1.54(+3.73%) |
Oct 12, 2023 | 41.83 | 42.02 | 41.24 | 41.35 | 214,402 | -0.36(-0.87%) |
Oct 11, 2023 | 41.21 | 41.84 | 41.06 | 41.71 | 202,640 | +0.39(+0.95%) |
Oct 10, 2023 | 41.34 | 41.94 | 41.11 | 41.32 | 237,283 | +0.04(+0.10%) |
Oct 09, 2023 | 40.58 | 41.66 | 40.45 | 41.28 | 298,126 | -0.15(-0.36%) |
Oct 06, 2023 | 41.74 | 42.71 | 40.77 | 41.43 | 566,789 | +0.71(+1.74%) |
Oct 05, 2023 | 39.19 | 40.77 | 39.15 | 40.72 | 466,916 | +1.53(+3.91%) |
Oct 04, 2023 | 39.78 | 39.96 | 37.63 | 39.19 | 1,031,790 | -0.47(-1.19%) |
Oct 03, 2023 | 40.61 | 40.61 | 39.08 | 39.66 | 404,360 | -1.29(-3.14%) |
Oct 02, 2023 | 41.12 | 41.39 | 40.44 | 40.94 | 256,052 | -0.32(-0.79%) |
Sep 29, 2023 | 41.57 | 41.67 | 40.65 | 41.27 | 311,917 | -0.17(-0.40%) |
Sep 28, 2023 | 41.77 | 42.10 | 40.97 | 41.44 | 362,665 | -0.25(-0.59%) |
Sep 27, 2023 | 42.24 | 42.51 | 41.12 | 41.68 | 371,365 | -0.37(-0.89%) |
Sep 26, 2023 | 42.33 | 43.05 | 42.03 | 42.05 | 282,107 | -0.45(-1.06%) |
Sep 25, 2023 | 42.84 | 42.70 | 42.22 | 42.51 | 235,198 | -0.59(-1.37%) |
Sep 22, 2023 | 43.70 | 43.70 | 42.88 | 43.09 | 281,441 | -0.54(-1.24%) |
Sep 21, 2023 | 44.71 | 44.72 | 43.28 | 43.63 | 278,725 | -1.22(-2.71%) |
Sep 20, 2023 | 45.73 | 46.26 | 44.79 | 44.85 | 417,992 | -0.68(-1.49%) |
Sep 19, 2023 | 46.36 | 46.62 | 45.49 | 45.53 | 412,142 | -0.60(-1.30%) |
Sep 18, 2023 | 45.53 | 46.22 | 44.78 | 46.13 | 501,859 | +0.90(+2.00%) |
Sep 15, 2023 | 49.71 | 49.71 | 44.47 | 45.23 | 2,058,707 | -4.88(-9.74%) |
Sep 14, 2023 | 49.70 | 50.53 | 49.46 | 50.11 | 666,658 | +0.89(+1.82%) |
Sep 13, 2023 | 48.66 | 49.43 | 48.10 | 49.21 | 470,452 | +0.95(+1.97%) |
Sep 12, 2023 | 47.18 | 48.40 | 46.82 | 48.26 | 280,404 | +1.08(+2.29%) |
Sep 11, 2023 | 47.12 | 47.62 | 46.89 | 47.18 | 224,239 | +0.36(+0.78%) |
Sep 08, 2023 | 46.55 | 47.14 | 46.31 | 46.82 | 287,259 | +0.13(+0.27%) |
Sep 07, 2023 | 46.25 | 47.51 | 46.10 | 46.69 | 335,635 | +0.27(+0.59%) |
Sep 06, 2023 | 46.32 | 46.81 | 46.28 | 46.41 | 230,898 | +0.12(+0.25%) |
Sep 05, 2023 | 46.32 | 47.24 | 46.18 | 46.30 | 339,962 | -0.43(-0.92%) |
Sep 01, 2023 | 46.49 | 47.16 | 46.44 | 46.73 | 238,988 | +0.61(+1.32%) |
Aug 31, 2023 | 47.23 | 47.43 | 46.07 | 46.12 | 299,409 | -1.14(-2.41%) |
Aug 30, 2023 | 46.23 | 47.57 | 46.23 | 47.26 | 218,523 | +0.83(+1.80%) |
Aug 29, 2023 | 45.53 | 46.41 | 45.32 | 46.42 | 184,415 | +0.98(+2.16%) |
Aug 28, 2023 | 45.80 | 46.60 | 45.36 | 45.44 | 168,745 | -0.10(-0.22%) |
Aug 25, 2023 | 45.51 | 46.24 | 44.96 | 45.54 | 269,613 | -0.04(-0.09%) |
Aug 24, 2023 | 45.24 | 46.14 | 45.16 | 45.58 | 169,828 | +0.21(+0.45%) |
Aug 23, 2023 | 45.24 | 45.53 | 45.10 | 45.37 | 179,168 | +0.01(+0.02%) |
Aug 22, 2023 | 46.23 | 46.85 | 45.32 | 45.36 | 214,759 | -0.71(-1.53%) |
Aug 21, 2023 | 44.70 | 46.17 | 44.64 | 46.07 | 304,191 | +1.32(+2.94%) |
Aug 18, 2023 | 46.20 | 46.55 | 44.72 | 44.75 | 439,757 | -1.52(-3.29%) |
Aug 17, 2023 | 48.06 | 48.16 | 45.91 | 46.28 | 486,058 | -1.46(-3.06%) |
Aug 16, 2023 | 46.45 | 47.94 | 46.45 | 47.74 | 347,719 | +1.38(+2.99%) |
Aug 15, 2023 | 46.48 | 46.84 | 46.08 | 46.35 | 204,908 | -0.67(-1.42%) |
Aug 14, 2023 | 46.89 | 47.12 | 45.93 | 47.02 | 298,839 | +0.03(+0.06%) |
Aug 11, 2023 | 47.12 | 47.55 | 46.90 | 46.99 | 482,974 | -0.27(-0.58%) |
Aug 10, 2023 | 46.96 | 48.30 | 46.68 | 47.27 | 419,402 | +0.83(+1.79%) |
Aug 09, 2023 | 46.59 | 47.14 | 45.48 | 46.44 | 538,306 | -0.11(-0.23%) |
Aug 08, 2023 | 53.11 | 53.12 | 46.10 | 46.55 | 617,820 | -3.72(-7.40%) |
Aug 07, 2023 | 49.92 | 50.81 | 49.52 | 50.26 | 402,963 | +0.44(+0.88%) |
Aug 04, 2023 | 49.41 | 50.37 | 48.96 | 49.82 | 337,805 | +0.45(+0.91%) |
Aug 03, 2023 | 48.82 | 50.50 | 48.78 | 49.38 | 262,558 | +0.20(+0.42%) |
Aug 02, 2023 | 48.97 | 49.39 | 48.65 | 49.17 | 201,420 | -0.13(-0.26%) |
Aug 01, 2023 | 49.24 | 49.60 | 48.92 | 49.30 | 163,968 | -0.43(-0.86%) |
Jul 31, 2023 | 49.85 | 50.24 | 49.10 | 49.73 | 263,331 | -0.16(-0.31%) |
Jul 28, 2023 | 48.48 | 50.66 | 47.83 | 49.88 | 429,683 | +1.90(+3.96%) |
Jul 27, 2023 | 48.22 | 48.61 | 47.77 | 47.98 | 175,604 | -0.19(-0.38%) |
Jul 26, 2023 | 47.53 | 48.57 | 47.43 | 48.17 | 233,073 | +0.88(+1.86%) |
Jul 25, 2023 | 47.94 | 48.14 | 47.05 | 47.29 | 199,160 | -0.59(-1.22%) |
Jul 24, 2023 | 47.79 | 48.45 | 47.54 | 47.87 | 194,264 | +0.06(+0.12%) |
Jul 21, 2023 | 47.80 | 48.28 | 47.06 | 47.81 | 252,275 | +0.19(+0.39%) |
Jul 20, 2023 | 46.30 | 47.69 | 46.03 | 47.63 | 198,745 | +1.85(+4.05%) |
Jul 19, 2023 | 45.94 | 46.38 | 45.55 | 45.78 | 186,037 | +0.24(+0.54%) |
Jul 18, 2023 | 45.39 | 46.73 | 45.33 | 45.53 | 159,472 | +0.08(+0.17%) |
Jul 17, 2023 | 44.40 | 45.72 | 44.09 | 45.45 | 190,972 | +1.09(+2.46%) |
Jul 14, 2023 | 45.90 | 45.90 | 44.09 | 44.36 | 255,113 | -1.47(-3.21%) |
Jul 13, 2023 | 46.48 | 46.78 | 45.77 | 45.83 | 215,568 | -1.04(-2.23%) |
Jul 12, 2023 | 47.28 | 47.28 | 46.59 | 46.88 | 126,876 | +0.04(+0.08%) |
Jul 11, 2023 | 46.90 | 47.24 | 46.43 | 46.84 | 184,433 | -0.06(-0.12%) |
Jul 10, 2023 | 47.01 | 47.68 | 46.89 | 46.90 | 272,542 | -0.04(-0.08%) |
Jul 07, 2023 | 46.10 | 46.98 | 45.91 | 46.94 | 206,925 | +0.54(+1.16%) |
Jul 06, 2023 | 46.35 | 46.72 | 45.87 | 46.40 | 268,608 | +0.55(+1.19%) |
Jul 05, 2023 | 46.72 | 47.26 | 45.29 | 45.85 | 318,861 | -1.18(-2.51%) |
Jul 03, 2023 | 47.17 | 47.84 | 47.03 | 47.03 | 187,509 | -0.05(-0.10%) |
Jun 30, 2023 | 47.97 | 48.29 | 47.03 | 47.08 | 395,908 | -0.60(-1.25%) |
Jun 29, 2023 | 47.39 | 47.85 | 47.39 | 47.68 | 338,325 | +0.65(+1.39%) |
Jun 28, 2023 | 47.76 | 47.76 | 46.98 | 47.02 | 434,998 | -1.03(-2.15%) |
Jun 27, 2023 | 48.25 | 48.54 | 47.90 | 48.06 | 317,901 | -0.06(-0.12%) |
Jun 26, 2023 | 47.11 | 48.15 | 46.91 | 48.12 | 429,162 | +1.06(+2.26%) |
Jun 23, 2023 | 47.63 | 48.47 | 46.84 | 47.05 | 1,056,567 | -0.90(-1.87%) |
Jun 22, 2023 | 46.43 | 48.32 | 46.00 | 47.95 | 915,316 | +1.69(+3.65%) |
Jun 21, 2023 | 46.34 | 46.71 | 46.12 | 46.26 | 464,359 | -0.07(-0.15%) |
Jun 20, 2023 | 44.46 | 46.46 | 43.86 | 46.33 | 655,423 | +1.62(+3.62%) |
Jun 16, 2023 | 43.79 | 44.90 | 43.50 | 44.71 | 867,099 | +1.48(+3.43%) |
Jun 15, 2023 | 43.04 | 43.42 | 42.42 | 43.23 | 375,997 | -2.05(-4.52%) |
May 08, 2023 | 44.25 | 45.43 | 43.64 | 45.28 | 569,328 | +1.15(+2.61%) |
May 05, 2023 | 43.14 | 45.46 | 42.76 | 44.12 | 411,822 | +1.65(+3.88%) |
May 04, 2023 | 42.51 | 42.86 | 41.86 | 42.48 | 381,074 | -0.48(-1.13%) |
May 03, 2023 | 43.86 | 44.42 | 42.94 | 42.96 | 450,014 | -1.04(-2.36%) |
May 02, 2023 | 45.57 | 45.70 | 43.53 | 44.00 | 597,552 | -1.96(-4.26%) |