Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 62.03 | 62.31 | 61.52 | 61.78 | 245,523 | -0.55(-0.88%) |
Apr 29, 2024 | 62.05 | 62.55 | 61.84 | 62.33 | 407,165 | +0.28(+0.45%) |
Apr 26, 2024 | 61.49 | 62.36 | 61.01 | 62.05 | 116,195 | +0.73(+1.19%) |
Apr 25, 2024 | 61.54 | 61.76 | 60.50 | 61.32 | 147,951 | -0.94(-1.51%) |
Apr 24, 2024 | 61.15 | 62.45 | 60.90 | 62.26 | 185,751 | +0.62(+1.01%) |
Apr 23, 2024 | 58.18 | 62.43 | 57.51 | 61.64 | 304,164 | +4.12(+7.16%) |
Apr 22, 2024 | 58.09 | 58.48 | 57.33 | 57.52 | 231,491 | -0.43(-0.74%) |
Apr 19, 2024 | 59.09 | 59.65 | 57.91 | 57.95 | 225,972 | -1.89(-3.16%) |
Apr 18, 2024 | 59.50 | 62.99 | 58.74 | 59.84 | 287,867 | +3.92(+7.01%) |
Apr 17, 2024 | 56.78 | 56.80 | 55.26 | 55.92 | 154,260 | -0.28(-0.50%) |
Apr 16, 2024 | 56.22 | 56.56 | 55.56 | 56.20 | 116,804 | -0.24(-0.43%) |
Apr 15, 2024 | 57.39 | 57.69 | 56.07 | 56.44 | 106,021 | -0.55(-0.97%) |
Apr 12, 2024 | 57.66 | 57.74 | 56.83 | 56.99 | 79,780 | -0.85(-1.47%) |
Apr 11, 2024 | 57.14 | 58.14 | 57.14 | 57.84 | 69,709 | +0.71(+1.24%) |
Apr 10, 2024 | 57.82 | 58.52 | 56.81 | 57.13 | 112,633 | -1.72(-2.92%) |
Apr 09, 2024 | 59.63 | 59.85 | 58.55 | 58.85 | 83,665 | -0.78(-1.31%) |
Apr 08, 2024 | 59.29 | 59.66 | 59.09 | 59.63 | 64,386 | +0.36(+0.61%) |
Apr 05, 2024 | 58.23 | 59.51 | 58.23 | 59.27 | 132,492 | +0.84(+1.44%) |
Apr 04, 2024 | 59.74 | 59.93 | 58.12 | 58.43 | 85,360 | -0.70(-1.18%) |
Apr 03, 2024 | 58.05 | 59.15 | 58.05 | 59.13 | 70,200 | +1.07(+1.84%) |
Apr 02, 2024 | 58.34 | 58.42 | 56.88 | 58.06 | 139,428 | -0.61(-1.04%) |
Apr 01, 2024 | 59.54 | 59.61 | 58.52 | 58.67 | 55,266 | -0.53(-0.90%) |
Mar 28, 2024 | 59.32 | 59.71 | 58.51 | 59.20 | 119,275 | +0.11(+0.19%) |
Mar 27, 2024 | 59.19 | 59.32 | 58.98 | 59.09 | 143,446 | +0.39(+0.66%) |
Mar 26, 2024 | 58.77 | 59.09 | 58.50 | 58.70 | 97,260 | -0.07(-0.12%) |
Mar 25, 2024 | 59.39 | 59.88 | 58.47 | 58.77 | 140,657 | -0.79(-1.33%) |
Mar 22, 2024 | 60.28 | 60.28 | 59.37 | 59.56 | 56,457 | -0.70(-1.16%) |
Mar 21, 2024 | 59.01 | 60.40 | 58.85 | 60.26 | 148,653 | +1.48(+2.52%) |
Mar 20, 2024 | 58.05 | 59.05 | 57.84 | 58.78 | 180,954 | +0.67(+1.15%) |
Mar 19, 2024 | 57.31 | 58.42 | 57.31 | 58.11 | 175,111 | +0.80(+1.40%) |
Mar 18, 2024 | 57.06 | 57.56 | 56.85 | 57.31 | 112,019 | +0.13(+0.23%) |
Mar 15, 2024 | 56.26 | 57.49 | 56.26 | 57.18 | 498,375 | +0.73(+1.29%) |
Mar 14, 2024 | 57.18 | 57.39 | 56.23 | 56.45 | 176,383 | -0.81(-1.41%) |
Mar 13, 2024 | 56.87 | 57.62 | 56.76 | 57.26 | 93,289 | +0.48(+0.85%) |
Mar 12, 2024 | 57.00 | 57.04 | 56.21 | 56.78 | 70,653 | +0.02(+0.04%) |
Mar 11, 2024 | 56.48 | 56.88 | 55.38 | 56.76 | 94,700 | +0.25(+0.44%) |
Mar 08, 2024 | 57.00 | 57.82 | 56.48 | 56.51 | 97,384 | -0.16(-0.28%) |
Mar 07, 2024 | 57.07 | 57.20 | 56.52 | 56.67 | 68,194 | +0.05(+0.09%) |
Mar 06, 2024 | 56.51 | 56.86 | 56.11 | 56.62 | 65,518 | +0.64(+1.14%) |
Mar 05, 2024 | 56.17 | 56.43 | 55.85 | 55.98 | 98,803 | -0.51(-0.90%) |
Mar 04, 2024 | 57.04 | 57.60 | 56.26 | 56.49 | 102,732 | -0.60(-1.05%) |
Mar 01, 2024 | 57.21 | 57.67 | 56.66 | 57.09 | 88,849 | -0.12(-0.21%) |
Feb 29, 2024 | 57.82 | 57.97 | 56.64 | 57.21 | 106,966 | -0.13(-0.23%) |
Feb 28, 2024 | 56.36 | 57.55 | 56.36 | 57.34 | 77,051 | +0.61(+1.08%) |
Feb 27, 2024 | 56.99 | 57.56 | 56.62 | 56.73 | 265,144 | +0.15(+0.27%) |
Feb 26, 2024 | 55.72 | 56.77 | 55.63 | 56.58 | 87,900 | +0.57(+1.02%) |
Feb 23, 2024 | 54.77 | 56.10 | 54.77 | 56.01 | 88,962 | +1.30(+2.38%) |
Feb 22, 2024 | 54.95 | 55.40 | 54.32 | 54.71 | 112,814 | -0.19(-0.35%) |
Feb 21, 2024 | 54.44 | 55.26 | 54.30 | 54.90 | 119,259 | +0.60(+1.10%) |
Feb 20, 2024 | 54.26 | 54.83 | 54.14 | 54.30 | 147,534 | -0.51(-0.93%) |
Feb 16, 2024 | 54.90 | 55.19 | 54.67 | 54.81 | 70,219 | -0.37(-0.67%) |
Feb 15, 2024 | 54.44 | 55.19 | 53.88 | 55.18 | 99,375 | +1.16(+2.15%) |
Feb 14, 2024 | 54.28 | 54.37 | 53.40 | 54.02 | 135,148 | +0.48(+0.90%) |
Feb 13, 2024 | 54.97 | 55.10 | 53.18 | 53.54 | 139,981 | -2.47(-4.41%) |
Feb 12, 2024 | 54.92 | 56.61 | 54.92 | 56.01 | 167,498 | +0.89(+1.61%) |
Feb 09, 2024 | 54.37 | 55.44 | 53.81 | 55.12 | 125,507 | +0.79(+1.45%) |
Feb 08, 2024 | 53.93 | 54.48 | 53.64 | 54.33 | 116,705 | +0.30(+0.56%) |
Feb 07, 2024 | 53.47 | 54.14 | 53.34 | 54.03 | 136,489 | +0.92(+1.73%) |
Feb 06, 2024 | 53.05 | 53.81 | 52.96 | 53.11 | 342,855 | -0.04(-0.08%) |
Feb 05, 2024 | 53.22 | 53.61 | 52.34 | 53.15 | 87,615 | -0.67(-1.24%) |
Feb 02, 2024 | 53.40 | 54.14 | 53.25 | 53.82 | 136,978 | -0.13(-0.24%) |
Feb 01, 2024 | 52.81 | 54.02 | 52.81 | 53.95 | 151,528 | +1.14(+2.16%) |
Jan 31, 2024 | 54.83 | 54.93 | 52.59 | 52.81 | 174,049 | -1.76(-3.23%) |
Jan 30, 2024 | 54.28 | 54.70 | 54.28 | 54.57 | 71,441 | +0.01(+0.02%) |
Jan 29, 2024 | 54.34 | 54.57 | 54.05 | 54.56 | 65,470 | +0.34(+0.63%) |
Jan 26, 2024 | 54.25 | 54.30 | 53.56 | 54.22 | 75,440 | +0.19(+0.35%) |
Jan 25, 2024 | 53.84 | 54.03 | 53.42 | 54.03 | 99,155 | +0.99(+1.86%) |
Jan 24, 2024 | 53.99 | 53.99 | 52.93 | 53.05 | 77,988 | -0.35(-0.65%) |
Jan 23, 2024 | 54.75 | 55.16 | 53.35 | 53.39 | 251,761 | -0.98(-1.79%) |
Jan 22, 2024 | 53.76 | 54.58 | 53.76 | 54.37 | 114,347 | +1.11(+2.09%) |
Jan 19, 2024 | 53.39 | 53.39 | 52.46 | 53.25 | 85,681 | +0.13(+0.24%) |
Jan 18, 2024 | 53.23 | 53.44 | 52.47 | 53.12 | 123,130 | +0.28(+0.53%) |
Jan 17, 2024 | 52.50 | 53.21 | 52.31 | 52.85 | 111,360 | -0.06(-0.11%) |
Jan 16, 2024 | 52.24 | 53.03 | 52.15 | 52.91 | 192,914 | +0.14(+0.26%) |
Jan 12, 2024 | 53.42 | 53.75 | 52.30 | 52.77 | 82,398 | -0.17(-0.32%) |
Jan 11, 2024 | 52.72 | 53.03 | 51.60 | 52.94 | 176,461 | +0.32(+0.61%) |
Jan 10, 2024 | 52.02 | 52.74 | 52.02 | 52.62 | 97,862 | +0.43(+0.82%) |
Jan 09, 2024 | 51.10 | 52.23 | 50.92 | 52.19 | 117,550 | +0.42(+0.81%) |
Jan 08, 2024 | 51.99 | 52.54 | 51.14 | 51.77 | 68,248 | +0.01(+0.02%) |
Jan 05, 2024 | 51.56 | 52.51 | 51.56 | 51.76 | 109,220 | -0.18(-0.35%) |
Jan 04, 2024 | 51.97 | 52.33 | 50.92 | 51.94 | 108,226 | +0.11(+0.21%) |
Jan 03, 2024 | 52.46 | 52.66 | 51.71 | 51.83 | 151,908 | -1.00(-1.88%) |
Jan 02, 2024 | 52.62 | 53.47 | 52.13 | 52.83 | 120,645 | -0.34(-0.64%) |
Dec 29, 2023 | 53.26 | 53.45 | 52.53 | 53.16 | 120,700 | -0.25(-0.47%) |
Dec 28, 2023 | 53.37 | 53.65 | 53.11 | 53.41 | 69,729 | -0.20(-0.37%) |
Dec 27, 2023 | 53.86 | 54.20 | 53.39 | 53.61 | 112,521 | -0.27(-0.50%) |
Dec 26, 2023 | 53.79 | 54.39 | 53.41 | 53.88 | 128,626 | +0.04(+0.07%) |
Dec 22, 2023 | 53.35 | 54.04 | 53.02 | 53.84 | 201,220 | +0.71(+1.33%) |
Dec 21, 2023 | 54.79 | 54.87 | 50.55 | 53.13 | 341,774 | +1.58(+3.07%) |
Dec 20, 2023 | 52.54 | 53.43 | 51.47 | 51.55 | 251,507 | -0.86(-1.63%) |
Dec 19, 2023 | 51.08 | 52.64 | 51.08 | 52.41 | 205,775 | +1.81(+3.58%) |
Dec 18, 2023 | 51.46 | 51.56 | 50.52 | 50.60 | 138,785 | -0.81(-1.57%) |
Dec 15, 2023 | 51.53 | 52.07 | 50.84 | 51.40 | 393,522 | +0.27(+0.53%) |
Dec 14, 2023 | 49.80 | 51.53 | 49.80 | 51.13 | 181,782 | +1.63(+3.30%) |
Dec 13, 2023 | 48.69 | 49.75 | 47.80 | 49.50 | 135,177 | +0.71(+1.45%) |
Dec 12, 2023 | 48.82 | 49.01 | 48.47 | 48.80 | 119,285 | +0.07(+0.14%) |
Dec 11, 2023 | 48.48 | 49.03 | 48.48 | 48.73 | 114,988 | +0.15(+0.31%) |
Dec 08, 2023 | 47.83 | 48.92 | 47.83 | 48.58 | 71,464 | +0.75(+1.56%) |
Dec 07, 2023 | 47.99 | 48.09 | 47.61 | 47.83 | 96,619 | -0.30(-0.62%) |
Dec 06, 2023 | 48.66 | 49.39 | 48.12 | 48.13 | 192,138 | +0.03(+0.06%) |
Dec 05, 2023 | 47.37 | 48.12 | 47.06 | 48.10 | 197,346 | +0.76(+1.60%) |
Dec 04, 2023 | 46.04 | 47.46 | 46.04 | 47.34 | 168,339 | +1.17(+2.54%) |
Dec 01, 2023 | 44.96 | 46.42 | 44.36 | 46.17 | 143,076 | +1.27(+2.84%) |
Nov 30, 2023 | 44.64 | 45.09 | 44.45 | 44.89 | 79,449 | +0.49(+1.10%) |
Nov 29, 2023 | 44.87 | 45.13 | 44.26 | 44.41 | 123,465 | +0.03(+0.07%) |
Nov 28, 2023 | 45.47 | 45.47 | 44.38 | 44.38 | 63,026 | -1.11(-2.45%) |
Nov 27, 2023 | 45.68 | 45.71 | 45.37 | 45.49 | 152,783 | -0.41(-0.89%) |
Nov 24, 2023 | 45.55 | 46.03 | 45.55 | 45.90 | 25,063 | +0.27(+0.59%) |
Nov 22, 2023 | 46.09 | 46.42 | 45.60 | 45.63 | 66,526 | -0.24(-0.52%) |
Nov 21, 2023 | 46.18 | 46.79 | 45.81 | 45.87 | 90,294 | -0.31(-0.67%) |
Nov 20, 2023 | 46.43 | 46.43 | 45.63 | 46.18 | 136,459 | -0.19(-0.41%) |
Nov 17, 2023 | 46.31 | 46.40 | 45.89 | 46.37 | 139,647 | +0.59(+1.28%) |
Nov 16, 2023 | 46.27 | 46.36 | 45.56 | 45.78 | 118,544 | -0.55(-1.18%) |
Nov 15, 2023 | 46.30 | 47.12 | 46.13 | 46.33 | 161,012 | -0.23(-0.49%) |
Nov 14, 2023 | 45.29 | 46.84 | 45.16 | 46.56 | 130,676 | +2.43(+5.50%) |
Nov 13, 2023 | 44.25 | 44.27 | 43.84 | 44.13 | 85,799 | -0.32(-0.72%) |
Nov 10, 2023 | 43.90 | 44.62 | 43.50 | 44.45 | 93,997 | +0.90(+2.06%) |
Nov 09, 2023 | 44.15 | 44.39 | 43.36 | 43.55 | 85,469 | -0.43(-0.97%) |
Nov 08, 2023 | 44.48 | 44.69 | 43.94 | 43.98 | 109,794 | -0.49(-1.10%) |
Nov 07, 2023 | 44.26 | 44.62 | 43.97 | 44.47 | 90,265 | -0.06(-0.13%) |
Nov 06, 2023 | 44.20 | 44.63 | 44.02 | 44.52 | 104,258 | +0.11(+0.25%) |
Nov 03, 2023 | 44.04 | 44.74 | 43.70 | 44.42 | 88,767 | +1.05(+2.41%) |
Nov 02, 2023 | 43.96 | 45.28 | 42.83 | 43.37 | 106,265 | -0.21(-0.48%) |
Nov 01, 2023 | 42.54 | 43.61 | 42.29 | 43.58 | 127,079 | +0.86(+2.00%) |
Oct 31, 2023 | 41.64 | 42.77 | 41.20 | 42.72 | 425,603 | +1.35(+3.27%) |
Oct 30, 2023 | 41.53 | 41.63 | 41.20 | 41.37 | 688,514 | +0.19(+0.46%) |
Oct 27, 2023 | 41.57 | 41.74 | 40.82 | 41.18 | 522,294 | -0.46(-1.10%) |
Oct 26, 2023 | 41.65 | 42.07 | 41.53 | 41.64 | 150,591 | +0.13(+0.31%) |
Oct 25, 2023 | 41.50 | 41.75 | 41.29 | 41.51 | 228,205 | -0.29(-0.69%) |
Oct 24, 2023 | 42.28 | 42.28 | 41.42 | 41.80 | 126,011 | -0.01(-0.02%) |
Oct 23, 2023 | 41.64 | 42.01 | 41.52 | 41.81 | 179,361 | +0.08(+0.19%) |
Oct 20, 2023 | 42.18 | 42.34 | 41.58 | 41.73 | 213,455 | -0.39(-0.92%) |
Oct 19, 2023 | 42.74 | 42.94 | 42.05 | 42.11 | 177,034 | -0.87(-2.03%) |
Oct 18, 2023 | 44.19 | 44.29 | 42.95 | 42.98 | 103,331 | -1.64(-3.68%) |
Oct 17, 2023 | 44.50 | 45.04 | 44.29 | 44.63 | 154,975 | +0.04(+0.09%) |
Oct 16, 2023 | 44.63 | 45.04 | 44.07 | 44.59 | 203,982 | +0.27(+0.60%) |
Oct 13, 2023 | 45.09 | 45.09 | 43.98 | 44.32 | 95,893 | -0.75(-1.67%) |
Oct 12, 2023 | 46.17 | 46.20 | 44.47 | 45.07 | 340,477 | -1.16(-2.50%) |
Oct 11, 2023 | 45.76 | 46.45 | 45.70 | 46.23 | 169,222 | +0.54(+1.19%) |
Oct 10, 2023 | 45.57 | 46.46 | 45.57 | 45.69 | 133,697 | +0.21(+0.46%) |
Oct 09, 2023 | 45.25 | 45.90 | 45.15 | 45.48 | 128,302 | +0.05(+0.11%) |
Oct 06, 2023 | 45.56 | 46.83 | 45.13 | 45.43 | 319,092 | +0.73(+1.64%) |
Oct 05, 2023 | 45.21 | 46.04 | 44.38 | 44.70 | 187,157 | -0.37(-0.81%) |
Oct 04, 2023 | 44.84 | 45.55 | 44.79 | 45.06 | 218,401 | +0.13(+0.29%) |
Oct 03, 2023 | 45.48 | 45.59 | 44.79 | 44.93 | 133,109 | -0.73(-1.60%) |
Oct 02, 2023 | 46.46 | 46.54 | 45.48 | 45.67 | 152,048 | -0.93(-2.00%) |
Sep 29, 2023 | 48.03 | 48.06 | 46.42 | 46.60 | 129,380 | -1.27(-2.65%) |
Sep 28, 2023 | 46.43 | 48.25 | 46.43 | 47.86 | 256,497 | +1.32(+2.83%) |
Sep 27, 2023 | 46.08 | 46.68 | 46.07 | 46.55 | 74,734 | +0.66(+1.45%) |
Sep 26, 2023 | 46.39 | 46.77 | 45.67 | 45.88 | 125,647 | -0.67(-1.45%) |
Sep 25, 2023 | 46.71 | 46.81 | 46.41 | 46.56 | 145,838 | -0.49(-1.05%) |
Sep 22, 2023 | 47.56 | 47.96 | 47.00 | 47.05 | 128,326 | -0.56(-1.18%) |
Sep 21, 2023 | 47.78 | 48.39 | 46.51 | 47.62 | 151,719 | -0.29(-0.60%) |
Sep 20, 2023 | 48.99 | 49.05 | 47.85 | 47.90 | 173,459 | -0.95(-1.94%) |
Sep 19, 2023 | 49.13 | 51.11 | 48.33 | 48.85 | 284,909 | +0.05(+0.10%) |
Sep 18, 2023 | 47.99 | 48.96 | 47.83 | 48.80 | 234,705 | +0.97(+2.03%) |
Sep 15, 2023 | 48.12 | 48.51 | 47.36 | 47.83 | 862,100 | -0.06(-0.12%) |
Sep 14, 2023 | 47.57 | 48.15 | 47.17 | 47.89 | 118,752 | +0.57(+1.21%) |
Sep 13, 2023 | 48.13 | 48.74 | 46.92 | 47.32 | 115,878 | -0.68(-1.42%) |
Sep 12, 2023 | 48.29 | 48.82 | 47.97 | 48.00 | 93,203 | -0.23(-0.47%) |
Sep 11, 2023 | 48.70 | 48.86 | 48.14 | 48.23 | 106,500 | -0.31(-0.63%) |
Sep 08, 2023 | 48.15 | 48.86 | 48.15 | 48.54 | 103,073 | +0.30(+0.62%) |
Sep 07, 2023 | 48.24 | 48.52 | 47.80 | 48.24 | 147,274 | +0.02(+0.04%) |
Sep 06, 2023 | 49.01 | 49.46 | 47.87 | 48.22 | 69,132 | -0.68(-1.40%) |
Sep 05, 2023 | 50.28 | 50.28 | 47.75 | 48.90 | 100,414 | -1.74(-3.44%) |
Sep 01, 2023 | 50.26 | 51.16 | 50.26 | 50.65 | 102,775 | +0.70(+1.41%) |
Aug 31, 2023 | 49.92 | 50.45 | 49.92 | 49.94 | 93,231 | +0.00(+0.00%) |
Aug 30, 2023 | 49.69 | 50.42 | 49.69 | 49.94 | 69,663 | +0.16(+0.32%) |
Aug 29, 2023 | 49.07 | 49.93 | 48.75 | 49.78 | 66,399 | +0.72(+1.47%) |
Aug 28, 2023 | 49.59 | 50.00 | 48.99 | 49.06 | 120,592 | -0.30(-0.60%) |
Aug 25, 2023 | 49.52 | 49.73 | 48.73 | 49.36 | 120,702 | -0.10(-0.20%) |
Aug 24, 2023 | 49.54 | 50.01 | 49.21 | 49.46 | 117,689 | -0.41(-0.81%) |
Aug 23, 2023 | 49.27 | 50.01 | 49.27 | 49.86 | 142,933 | +0.59(+1.21%) |
Aug 22, 2023 | 49.26 | 49.49 | 48.82 | 49.27 | 107,202 | +0.13(+0.26%) |
Aug 21, 2023 | 48.68 | 49.18 | 48.31 | 49.14 | 160,546 | +0.30(+0.61%) |
Aug 18, 2023 | 48.53 | 48.94 | 48.44 | 48.84 | 242,771 | +0.02(+0.04%) |
Aug 17, 2023 | 49.63 | 49.94 | 48.49 | 48.82 | 216,672 | -0.80(-1.62%) |
Aug 16, 2023 | 49.80 | 50.65 | 49.42 | 49.63 | 91,712 | -0.47(-0.93%) |
Aug 15, 2023 | 49.22 | 50.13 | 48.82 | 50.09 | 124,046 | +0.64(+1.30%) |
Aug 14, 2023 | 49.50 | 49.59 | 48.99 | 49.45 | 147,236 | -0.34(-0.68%) |
Aug 11, 2023 | 49.45 | 49.95 | 49.20 | 49.78 | 121,798 | +0.37(+0.74%) |
Aug 10, 2023 | 49.17 | 49.49 | 49.13 | 49.42 | 104,066 | +0.14(+0.28%) |
Aug 09, 2023 | 49.20 | 49.40 | 48.72 | 49.28 | 87,770 | +0.01(+0.02%) |
Aug 08, 2023 | 49.13 | 49.48 | 48.44 | 49.27 | 128,264 | -0.38(-0.76%) |
Aug 07, 2023 | 49.15 | 49.70 | 48.82 | 49.65 | 121,456 | +0.69(+1.42%) |
Aug 04, 2023 | 48.99 | 49.39 | 48.38 | 48.95 | 210,080 | -0.04(-0.08%) |
Aug 03, 2023 | 48.99 | 49.16 | 48.58 | 48.99 | 151,802 | -0.30(-0.60%) |
Aug 02, 2023 | 48.85 | 49.35 | 48.63 | 49.29 | 111,695 | +0.18(+0.36%) |
Aug 01, 2023 | 49.00 | 49.11 | 48.31 | 49.11 | 201,615 | +0.09(+0.18%) |
Jul 31, 2023 | 47.04 | 49.16 | 47.04 | 49.02 | 204,408 | +2.02(+4.30%) |
Jul 28, 2023 | 46.60 | 47.02 | 46.39 | 47.00 | 104,786 | +0.56(+1.21%) |
Jul 27, 2023 | 46.29 | 46.51 | 45.73 | 46.44 | 129,562 | +0.22(+0.47%) |
Jul 26, 2023 | 45.25 | 46.25 | 45.20 | 46.22 | 114,848 | +0.80(+1.77%) |
Jul 25, 2023 | 45.33 | 45.93 | 45.32 | 45.42 | 77,476 | -0.16(-0.35%) |
Jul 24, 2023 | 45.32 | 45.89 | 45.21 | 45.58 | 98,389 | +0.23(+0.50%) |
Jul 21, 2023 | 46.16 | 46.27 | 45.26 | 45.35 | 96,493 | -0.64(-1.40%) |
Jul 20, 2023 | 46.47 | 46.47 | 45.73 | 45.99 | 176,406 | -0.26(-0.56%) |
Jul 19, 2023 | 46.62 | 46.80 | 46.21 | 46.25 | 219,647 | -0.64(-1.37%) |
Jul 18, 2023 | 47.07 | 47.79 | 46.75 | 46.89 | 108,607 | -0.21(-0.44%) |
Jul 17, 2023 | 47.05 | 47.46 | 46.93 | 47.10 | 175,362 | +0.05(+0.11%) |
Jul 14, 2023 | 47.29 | 47.29 | 46.62 | 47.05 | 96,743 | -0.33(-0.69%) |
Jul 13, 2023 | 47.91 | 48.14 | 47.10 | 47.38 | 97,059 | -0.67(-1.40%) |
Jul 12, 2023 | 48.25 | 48.50 | 47.91 | 48.05 | 101,751 | +0.28(+0.58%) |
Jul 11, 2023 | 47.21 | 47.84 | 47.05 | 47.77 | 126,516 | +0.59(+1.26%) |
Jul 10, 2023 | 47.20 | 47.93 | 47.07 | 47.18 | 149,872 | +0.15(+0.31%) |
Jul 07, 2023 | 46.26 | 47.26 | 46.26 | 47.03 | 179,067 | +0.81(+1.75%) |
Jul 06, 2023 | 46.10 | 46.69 | 45.09 | 46.23 | 205,757 | -0.09(-0.19%) |
Jul 05, 2023 | 46.57 | 46.82 | 45.88 | 46.31 | 216,019 | -0.52(-1.11%) |
Jul 03, 2023 | 46.58 | 46.99 | 46.20 | 46.84 | 60,478 | +0.09(+0.19%) |
Jun 30, 2023 | 47.65 | 47.65 | 46.74 | 46.75 | 140,338 | -0.40(-0.86%) |
Jun 29, 2023 | 46.91 | 47.62 | 46.91 | 47.15 | 118,194 | +0.26(+0.55%) |
Jun 28, 2023 | 47.29 | 47.40 | 46.69 | 46.90 | 128,418 | -0.39(-0.83%) |
Jun 27, 2023 | 47.36 | 47.76 | 46.83 | 47.29 | 154,822 | +0.24(+0.50%) |
Jun 26, 2023 | 46.30 | 47.99 | 46.30 | 47.05 | 272,829 | +0.88(+1.90%) |
Jun 23, 2023 | 46.28 | 47.56 | 45.80 | 46.18 | 873,780 | +3.07(+7.13%) |
Jun 22, 2023 | 42.76 | 43.17 | 42.39 | 43.10 | 175,924 | +0.19(+0.44%) |
Jun 21, 2023 | 42.28 | 42.95 | 42.17 | 42.92 | 133,718 | +0.42(+1.00%) |
Jun 20, 2023 | 42.44 | 42.75 | 40.26 | 42.49 | 108,156 | +0.00(+0.00%) |
Jun 16, 2023 | 42.54 | 42.69 | 42.03 | 42.49 | 386,247 | -0.01(-0.02%) |
Jun 15, 2023 | 41.51 | 42.50 | 41.51 | 42.50 | 125,178 | +3.46(+8.85%) |
May 08, 2023 | 39.29 | 39.61 | 38.76 | 39.05 | 204,702 | -0.18(-0.45%) |
May 05, 2023 | 39.26 | 39.68 | 38.63 | 39.22 | 106,731 | +0.71(+1.86%) |
May 04, 2023 | 39.86 | 39.86 | 38.37 | 38.51 | 139,298 | -1.68(-4.19%) |
May 03, 2023 | 40.98 | 41.67 | 40.16 | 40.19 | 120,722 | -0.78(-1.91%) |
May 02, 2023 | 41.21 | 41.21 | 40.62 | 40.98 | 107,034 | -0.39(-0.95%) |