Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 41.08 | 42.03 | 41.08 | 41.47 | 1,579,813 | +0.13(+0.31%) |
Apr 29, 2024 | 40.67 | 41.74 | 40.67 | 41.34 | 1,293,211 | +0.80(+1.97%) |
Apr 26, 2024 | 39.84 | 40.87 | 39.63 | 40.55 | 543,148 | +0.82(+2.06%) |
Apr 25, 2024 | 39.22 | 39.81 | 38.79 | 39.73 | 569,146 | +0.26(+0.66%) |
Apr 24, 2024 | 39.34 | 40.65 | 39.21 | 39.47 | 1,057,215 | -0.01(-0.03%) |
Apr 23, 2024 | 39.16 | 39.87 | 39.16 | 39.48 | 512,639 | +0.37(+0.94%) |
Apr 22, 2024 | 38.79 | 39.29 | 38.56 | 39.11 | 765,803 | +0.71(+1.85%) |
Apr 19, 2024 | 38.63 | 39.01 | 38.24 | 38.40 | 681,880 | -0.23(-0.59%) |
Apr 18, 2024 | 39.11 | 39.12 | 38.42 | 38.63 | 709,700 | -0.52(-1.33%) |
Apr 17, 2024 | 39.87 | 39.87 | 39.13 | 39.15 | 929,404 | -0.41(-1.03%) |
Apr 16, 2024 | 39.46 | 39.87 | 39.13 | 39.56 | 647,428 | -0.34(-0.85%) |
Apr 15, 2024 | 40.40 | 40.69 | 39.78 | 39.90 | 1,061,566 | -0.29(-0.72%) |
Apr 12, 2024 | 40.81 | 40.84 | 40.04 | 40.19 | 787,653 | -1.05(-2.54%) |
Apr 11, 2024 | 41.39 | 41.42 | 40.45 | 41.23 | 711,399 | +0.16(+0.39%) |
Apr 10, 2024 | 40.94 | 41.91 | 40.83 | 41.07 | 791,063 | -1.05(-2.49%) |
Apr 09, 2024 | 41.18 | 42.31 | 41.12 | 42.12 | 706,644 | +1.21(+2.95%) |
Apr 08, 2024 | 40.72 | 41.01 | 40.39 | 40.91 | 563,782 | +0.56(+1.39%) |
Apr 05, 2024 | 39.94 | 40.72 | 39.59 | 40.36 | 935,061 | +0.32(+0.80%) |
Apr 04, 2024 | 41.27 | 41.44 | 39.97 | 40.04 | 797,584 | -0.71(-1.74%) |
Apr 03, 2024 | 40.46 | 40.98 | 40.05 | 40.74 | 920,829 | +0.02(+0.05%) |
Apr 02, 2024 | 41.25 | 41.38 | 40.25 | 40.73 | 917,063 | -0.96(-2.30%) |
Apr 01, 2024 | 42.42 | 42.53 | 41.58 | 41.68 | 779,087 | -0.67(-1.58%) |
Mar 28, 2024 | 42.41 | 42.59 | 42.59 | 42.35 | 766,716 | -0.06(-0.14%) |
Mar 27, 2024 | 41.52 | 42.49 | 41.49 | 42.41 | 949,807 | +1.14(+2.76%) |
Mar 26, 2024 | 41.95 | 42.11 | 41.25 | 41.27 | 941,788 | -0.30(-0.72%) |
Mar 25, 2024 | 41.62 | 41.94 | 41.37 | 41.57 | 750,636 | -0.21(-0.50%) |
Mar 22, 2024 | 41.82 | 42.16 | 41.26 | 41.78 | 1,081,463 | -0.08(-0.19%) |
Mar 21, 2024 | 41.60 | 42.08 | 41.27 | 41.86 | 1,176,465 | +0.77(+1.87%) |
Mar 20, 2024 | 41.06 | 41.42 | 40.68 | 41.09 | 911,460 | -0.01(-0.02%) |
Mar 19, 2024 | 40.76 | 41.35 | 40.54 | 41.10 | 2,016,974 | +1.06(+2.64%) |
Mar 18, 2024 | 40.93 | 40.98 | 39.85 | 40.05 | 1,171,271 | -0.61(-1.50%) |
Mar 15, 2024 | 40.52 | 41.00 | 40.39 | 40.66 | 2,069,499 | +0.05(+0.12%) |
Mar 14, 2024 | 40.73 | 42.03 | 40.35 | 40.61 | 1,298,493 | -0.20(-0.49%) |
Mar 13, 2024 | 41.11 | 41.60 | 40.76 | 40.80 | 1,902,299 | -0.43(-1.04%) |
Mar 12, 2024 | 41.03 | 41.28 | 40.65 | 41.23 | 993,599 | +0.41(+1.00%) |
Mar 11, 2024 | 40.92 | 41.43 | 40.62 | 40.82 | 1,194,348 | -0.05(-0.12%) |
Mar 08, 2024 | 41.33 | 41.45 | 40.84 | 40.87 | 1,282,584 | +0.02(+0.05%) |
Mar 07, 2024 | 41.05 | 41.36 | 40.73 | 40.85 | 2,199,905 | -0.07(-0.17%) |
Mar 06, 2024 | 40.38 | 41.04 | 40.02 | 40.92 | 1,347,384 | +0.98(+2.45%) |
Mar 05, 2024 | 39.38 | 40.21 | 39.20 | 39.95 | 2,357,066 | +0.28(+0.70%) |
Mar 04, 2024 | 39.92 | 40.27 | 39.42 | 39.67 | 1,087,268 | -0.10(-0.25%) |
Mar 01, 2024 | 39.60 | 40.28 | 39.04 | 39.77 | 1,118,020 | +0.38(+0.96%) |
Feb 29, 2024 | 38.65 | 39.51 | 38.49 | 39.39 | 1,347,811 | +1.29(+3.38%) |
Feb 28, 2024 | 38.20 | 38.23 | 37.66 | 38.10 | 1,380,590 | -0.41(-1.08%) |
Feb 27, 2024 | 38.75 | 38.93 | 38.46 | 38.51 | 1,346,754 | -0.05(-0.13%) |
Feb 26, 2024 | 39.23 | 39.41 | 38.43 | 38.56 | 1,702,284 | -0.86(-2.17%) |
Feb 23, 2024 | 40.62 | 41.02 | 39.41 | 39.42 | 1,880,511 | -1.27(-3.11%) |
Feb 22, 2024 | 39.58 | 40.89 | 39.49 | 40.69 | 2,350,973 | +1.23(+3.11%) |
Feb 21, 2024 | 38.99 | 39.63 | 38.64 | 39.46 | 2,771,837 | +0.16(+0.41%) |
Feb 20, 2024 | 37.43 | 39.31 | 37.19 | 39.30 | 3,325,996 | +1.31(+3.44%) |
Feb 16, 2024 | 38.09 | 38.22 | 36.37 | 38.00 | 4,255,788 | -0.38(-0.99%) |
Feb 15, 2024 | 36.17 | 40.68 | 36.17 | 38.37 | 4,744,380 | +2.35(+6.53%) |
Feb 14, 2024 | 35.75 | 36.08 | 35.40 | 36.02 | 2,557,729 | +0.83(+2.35%) |
Feb 13, 2024 | 35.45 | 36.28 | 34.86 | 35.20 | 2,388,826 | -1.54(-4.20%) |
Feb 12, 2024 | 36.39 | 37.35 | 36.39 | 36.74 | 4,051,635 | +0.11(+0.30%) |
Feb 09, 2024 | 36.03 | 36.99 | 35.91 | 36.63 | 4,743,032 | +0.72(+2.00%) |
Feb 08, 2024 | 35.46 | 36.38 | 35.45 | 35.91 | 3,501,707 | +0.34(+0.95%) |
Feb 07, 2024 | 35.51 | 36.03 | 35.39 | 35.57 | 1,745,996 | +0.34(+0.96%) |
Feb 06, 2024 | 35.16 | 35.64 | 34.67 | 35.24 | 3,229,136 | +0.05(+0.14%) |
Feb 05, 2024 | 36.27 | 36.27 | 35.06 | 35.19 | 1,781,122 | -1.47(-4.02%) |
Feb 02, 2024 | 36.07 | 36.83 | 35.83 | 36.66 | 942,668 | +0.21(+0.57%) |
Feb 01, 2024 | 36.24 | 36.57 | 35.74 | 36.45 | 1,038,571 | +0.44(+1.22%) |
Jan 31, 2024 | 36.98 | 37.18 | 35.87 | 36.01 | 1,093,823 | -1.19(-3.19%) |
Jan 30, 2024 | 37.70 | 37.97 | 37.16 | 37.20 | 1,091,568 | -0.64(-1.69%) |
Jan 29, 2024 | 37.45 | 37.85 | 37.05 | 37.84 | 1,099,758 | +0.20(+0.53%) |
Jan 26, 2024 | 37.73 | 38.00 | 37.29 | 37.64 | 981,470 | -0.06(-0.16%) |
Jan 25, 2024 | 38.44 | 38.73 | 37.66 | 37.70 | 1,206,457 | -0.25(-0.66%) |
Jan 24, 2024 | 38.97 | 38.97 | 37.67 | 37.95 | 1,055,339 | -0.61(-1.58%) |
Jan 23, 2024 | 38.47 | 38.98 | 38.42 | 38.55 | 1,311,418 | +0.45(+1.18%) |
Jan 22, 2024 | 38.06 | 38.41 | 37.78 | 38.10 | 1,096,794 | +0.60(+1.59%) |
Jan 19, 2024 | 38.25 | 38.25 | 37.40 | 37.51 | 1,080,069 | -0.49(-1.29%) |
Jan 18, 2024 | 37.56 | 38.01 | 36.85 | 38.00 | 1,049,071 | +0.91(+2.44%) |
Jan 17, 2024 | 37.25 | 37.64 | 36.51 | 37.09 | 1,450,822 | -0.80(-2.10%) |
Jan 16, 2024 | 37.53 | 38.09 | 36.81 | 37.89 | 1,313,564 | -0.06(-0.16%) |
Jan 12, 2024 | 39.16 | 39.57 | 37.72 | 37.95 | 998,782 | -1.01(-2.58%) |
Jan 11, 2024 | 39.05 | 39.24 | 38.50 | 38.95 | 964,490 | -0.13(-0.33%) |
Jan 10, 2024 | 38.74 | 39.17 | 38.34 | 39.08 | 1,729,883 | +0.37(+0.95%) |
Jan 09, 2024 | 37.84 | 38.73 | 37.84 | 38.71 | 1,474,425 | +0.38(+0.99%) |
Jan 08, 2024 | 37.84 | 38.87 | 37.82 | 38.33 | 1,201,436 | +0.62(+1.64%) |
Jan 05, 2024 | 37.97 | 38.35 | 37.63 | 37.72 | 2,120,223 | -0.35(-0.92%) |
Jan 04, 2024 | 38.08 | 38.35 | 37.46 | 38.07 | 2,130,212 | -0.82(-2.10%) |
Jan 03, 2024 | 39.84 | 39.84 | 38.65 | 38.88 | 1,178,855 | -1.32(-3.27%) |
Jan 02, 2024 | 41.09 | 41.19 | 40.03 | 40.20 | 808,123 | -1.40(-3.35%) |
Dec 29, 2023 | 42.26 | 42.44 | 41.54 | 41.59 | 923,446 | -0.82(-1.93%) |
Dec 28, 2023 | 42.16 | 42.44 | 41.87 | 42.41 | 835,704 | +0.16(+0.38%) |
Dec 27, 2023 | 42.62 | 42.67 | 42.04 | 42.25 | 987,900 | -0.22(-0.52%) |
Dec 26, 2023 | 42.31 | 42.51 | 42.05 | 42.47 | 503,299 | +0.39(+0.92%) |
Dec 22, 2023 | 41.93 | 42.38 | 41.88 | 42.08 | 779,878 | +0.29(+0.69%) |
Dec 21, 2023 | 41.26 | 41.88 | 40.84 | 41.79 | 792,173 | +1.07(+2.62%) |
Dec 20, 2023 | 42.04 | 42.13 | 40.71 | 40.73 | 1,172,951 | -1.38(-3.27%) |
Dec 19, 2023 | 41.57 | 42.16 | 41.39 | 42.10 | 737,356 | +0.82(+1.98%) |
Dec 18, 2023 | 41.89 | 41.89 | 41.15 | 41.28 | 970,750 | -0.41(-0.98%) |
Dec 15, 2023 | 42.04 | 42.24 | 41.48 | 41.69 | 4,122,072 | -0.65(-1.53%) |
Dec 14, 2023 | 39.57 | 42.41 | 39.52 | 42.34 | 2,833,877 | +3.62(+9.34%) |
Dec 13, 2023 | 37.68 | 38.87 | 37.08 | 38.72 | 1,716,518 | +0.96(+2.53%) |
Dec 12, 2023 | 37.95 | 38.02 | 37.41 | 37.77 | 1,138,354 | -0.13(-0.34%) |
Dec 11, 2023 | 37.87 | 38.26 | 37.78 | 37.90 | 804,821 | -0.04(-0.11%) |
Dec 08, 2023 | 37.71 | 38.57 | 37.66 | 37.94 | 730,702 | +0.03(+0.08%) |
Dec 07, 2023 | 38.47 | 38.57 | 37.80 | 37.91 | 715,923 | -0.49(-1.27%) |
Dec 06, 2023 | 38.19 | 38.92 | 38.07 | 38.39 | 942,480 | +0.57(+1.50%) |
Dec 05, 2023 | 38.04 | 38.24 | 37.67 | 37.83 | 1,132,151 | -0.32(-0.84%) |
Dec 04, 2023 | 37.98 | 38.29 | 37.82 | 38.14 | 1,314,705 | -0.12(-0.31%) |
Dec 01, 2023 | 37.43 | 38.45 | 37.22 | 38.26 | 1,377,931 | +0.70(+1.86%) |
Nov 30, 2023 | 37.58 | 38.17 | 36.98 | 37.57 | 10,299,806 | +0.09(+0.24%) |
Nov 29, 2023 | 37.10 | 37.85 | 36.93 | 37.48 | 1,977,836 | +0.79(+2.15%) |
Nov 28, 2023 | 36.61 | 36.89 | 36.32 | 36.69 | 1,399,712 | +0.08(+0.22%) |
Nov 27, 2023 | 36.55 | 36.84 | 35.99 | 36.61 | 1,315,803 | -0.30(-0.81%) |
Nov 24, 2023 | 36.64 | 37.28 | 36.39 | 36.91 | 568,307 | +0.22(+0.60%) |
Nov 22, 2023 | 37.13 | 37.44 | 36.66 | 36.69 | 1,147,797 | -0.15(-0.41%) |
Nov 21, 2023 | 36.93 | 36.99 | 36.39 | 36.84 | 961,221 | -0.27(-0.72%) |
Nov 20, 2023 | 36.83 | 37.39 | 36.70 | 37.11 | 966,173 | +0.30(+0.81%) |
Nov 17, 2023 | 36.77 | 36.90 | 36.33 | 36.81 | 876,996 | +0.37(+1.01%) |
Nov 16, 2023 | 37.28 | 37.28 | 36.25 | 36.44 | 933,859 | -0.72(-1.94%) |
Nov 15, 2023 | 36.56 | 38.30 | 36.56 | 37.16 | 1,938,505 | +0.61(+1.66%) |
Nov 14, 2023 | 36.08 | 36.85 | 35.92 | 36.56 | 1,079,695 | +1.40(+3.99%) |
Nov 13, 2023 | 35.82 | 35.95 | 35.10 | 35.15 | 1,087,678 | -1.02(-2.83%) |
Nov 10, 2023 | 35.55 | 36.21 | 35.25 | 36.18 | 807,741 | +0.83(+2.33%) |
Nov 09, 2023 | 36.58 | 36.67 | 35.29 | 35.35 | 742,514 | -0.99(-2.74%) |
Nov 08, 2023 | 36.66 | 36.94 | 36.34 | 36.35 | 1,072,923 | -0.14(-0.38%) |
Nov 07, 2023 | 35.65 | 36.59 | 35.60 | 36.49 | 1,066,884 | +0.70(+1.94%) |
Nov 06, 2023 | 36.06 | 36.22 | 35.74 | 35.79 | 1,511,324 | -0.27(-0.74%) |
Nov 03, 2023 | 35.47 | 36.42 | 35.31 | 36.06 | 1,257,774 | +1.02(+2.92%) |
Nov 02, 2023 | 35.16 | 35.80 | 34.76 | 35.04 | 1,125,579 | +0.46(+1.32%) |
Nov 01, 2023 | 35.66 | 35.66 | 34.09 | 34.58 | 1,901,086 | -1.21(-3.39%) |
Oct 31, 2023 | 34.36 | 36.54 | 34.18 | 35.79 | 2,252,915 | +1.04(+3.01%) |
Oct 30, 2023 | 34.56 | 35.16 | 34.46 | 34.75 | 1,833,858 | +0.30(+0.87%) |
Oct 27, 2023 | 34.51 | 34.67 | 34.13 | 34.45 | 1,727,913 | -0.02(-0.06%) |
Oct 26, 2023 | 34.93 | 35.06 | 34.45 | 34.47 | 1,165,012 | -0.33(-0.94%) |
Oct 25, 2023 | 35.40 | 35.40 | 34.63 | 34.80 | 1,155,500 | -0.82(-2.29%) |
Oct 24, 2023 | 36.09 | 36.17 | 35.47 | 35.61 | 1,147,288 | -0.48(-1.32%) |
Oct 23, 2023 | 36.17 | 36.75 | 35.93 | 36.09 | 1,247,797 | -0.21(-0.58%) |
Oct 20, 2023 | 36.50 | 36.52 | 36.00 | 36.30 | 1,031,943 | -0.29(-0.79%) |
Oct 19, 2023 | 36.85 | 37.37 | 36.36 | 36.59 | 1,171,108 | -0.24(-0.65%) |
Oct 18, 2023 | 38.00 | 38.10 | 36.77 | 36.83 | 1,335,673 | -1.54(-4.02%) |
Oct 17, 2023 | 38.73 | 39.19 | 38.24 | 38.37 | 1,561,095 | -0.81(-2.06%) |
Oct 16, 2023 | 38.54 | 39.33 | 38.50 | 39.17 | 1,202,437 | +1.12(+2.95%) |
Oct 13, 2023 | 39.02 | 39.27 | 37.78 | 38.05 | 1,988,103 | -1.11(-2.84%) |
Oct 12, 2023 | 40.66 | 40.66 | 39.13 | 39.16 | 1,383,327 | -1.54(-3.79%) |
Oct 11, 2023 | 41.27 | 41.51 | 40.37 | 40.70 | 979,203 | -0.58(-1.40%) |
Oct 10, 2023 | 41.15 | 41.87 | 41.07 | 41.28 | 800,728 | +0.13(+0.31%) |
Oct 09, 2023 | 41.20 | 41.83 | 40.89 | 41.15 | 754,549 | -0.77(-1.83%) |
Oct 06, 2023 | 41.55 | 42.27 | 41.35 | 41.92 | 733,089 | +0.18(+0.43%) |
Oct 05, 2023 | 42.11 | 42.71 | 41.18 | 41.74 | 903,138 | +0.07(+0.17%) |
Oct 04, 2023 | 41.22 | 41.77 | 40.94 | 41.67 | 600,283 | +0.65(+1.58%) |
Oct 03, 2023 | 41.64 | 41.99 | 40.85 | 41.02 | 495,187 | -0.97(-2.32%) |
Oct 02, 2023 | 42.11 | 42.49 | 41.75 | 42.00 | 606,973 | -0.21(-0.49%) |
Sep 29, 2023 | 42.58 | 42.92 | 42.16 | 42.21 | 638,466 | +0.10(+0.24%) |
Sep 28, 2023 | 41.83 | 42.62 | 41.68 | 42.11 | 657,725 | +0.40(+0.95%) |
Sep 27, 2023 | 42.00 | 42.06 | 41.28 | 41.71 | 926,365 | +0.08(+0.19%) |
Sep 26, 2023 | 41.99 | 42.23 | 41.29 | 41.63 | 832,755 | -0.84(-1.97%) |
Sep 25, 2023 | 42.10 | 42.51 | 42.26 | 42.46 | 546,920 | +0.29(+0.68%) |
Sep 22, 2023 | 42.53 | 42.86 | 42.13 | 42.18 | 558,729 | -0.16(-0.38%) |
Sep 21, 2023 | 42.36 | 42.64 | 42.16 | 42.33 | 874,904 | -0.64(-1.48%) |
Sep 20, 2023 | 43.97 | 44.16 | 42.75 | 42.97 | 572,091 | -0.75(-1.71%) |
Sep 19, 2023 | 44.10 | 44.16 | 43.40 | 43.72 | 710,042 | -0.53(-1.19%) |
Sep 18, 2023 | 43.53 | 44.39 | 43.43 | 44.24 | 743,337 | +0.72(+1.64%) |
Sep 15, 2023 | 43.32 | 43.67 | 42.83 | 43.53 | 2,432,182 | +0.15(+0.34%) |
Sep 14, 2023 | 43.29 | 43.56 | 43.09 | 43.38 | 957,886 | +0.44(+1.02%) |
Sep 13, 2023 | 42.50 | 43.39 | 42.49 | 42.94 | 1,127,387 | +0.62(+1.46%) |
Sep 12, 2023 | 42.69 | 42.89 | 42.30 | 42.32 | 756,563 | -0.67(-1.55%) |
Sep 11, 2023 | 43.62 | 43.62 | 42.86 | 42.99 | 647,702 | -0.34(-0.78%) |
Sep 08, 2023 | 43.76 | 43.96 | 43.12 | 43.33 | 649,818 | -0.42(-0.95%) |
Sep 07, 2023 | 44.88 | 44.97 | 43.63 | 43.75 | 836,899 | -1.56(-3.45%) |
Sep 06, 2023 | 45.22 | 45.68 | 44.77 | 45.31 | 648,184 | +0.09(+0.20%) |
Sep 05, 2023 | 46.77 | 46.83 | 45.18 | 45.22 | 721,490 | -2.00(-4.23%) |
Sep 01, 2023 | 47.20 | 47.63 | 46.86 | 47.22 | 596,206 | +0.40(+0.85%) |
Aug 31, 2023 | 47.63 | 47.71 | 46.62 | 46.82 | 1,721,914 | -0.78(-1.63%) |
Aug 30, 2023 | 47.64 | 47.99 | 47.25 | 47.60 | 713,930 | +0.02(+0.04%) |
Aug 29, 2023 | 47.02 | 47.86 | 46.88 | 47.58 | 537,143 | +0.40(+0.84%) |
Aug 28, 2023 | 46.92 | 47.37 | 46.90 | 47.18 | 394,120 | +0.51(+1.09%) |
Aug 25, 2023 | 46.66 | 46.92 | 46.05 | 46.67 | 424,645 | +0.16(+0.34%) |
Aug 24, 2023 | 47.54 | 47.58 | 46.49 | 46.51 | 540,897 | -0.95(-2.01%) |
Aug 23, 2023 | 46.86 | 47.70 | 46.58 | 47.47 | 1,368,044 | +0.61(+1.29%) |
Aug 22, 2023 | 46.38 | 47.12 | 46.32 | 46.86 | 733,546 | +0.65(+1.40%) |
Aug 21, 2023 | 45.76 | 46.30 | 45.29 | 46.21 | 893,885 | +0.45(+0.98%) |
Aug 18, 2023 | 45.75 | 46.74 | 45.61 | 45.77 | 1,783,926 | -0.41(-0.88%) |
Aug 17, 2023 | 47.00 | 47.04 | 45.98 | 46.17 | 576,555 | -0.76(-1.61%) |
Aug 16, 2023 | 47.01 | 47.62 | 46.88 | 46.93 | 537,565 | -0.20(-0.42%) |
Aug 15, 2023 | 48.20 | 48.20 | 47.05 | 47.13 | 764,315 | -1.53(-3.14%) |
Aug 14, 2023 | 48.34 | 48.81 | 48.10 | 48.66 | 554,672 | +0.16(+0.33%) |
Aug 11, 2023 | 48.70 | 49.22 | 48.09 | 48.50 | 604,724 | -0.62(-1.25%) |
Aug 10, 2023 | 48.74 | 49.32 | 48.31 | 49.11 | 852,847 | +0.69(+1.41%) |
Aug 09, 2023 | 48.30 | 48.77 | 47.94 | 48.43 | 466,954 | +0.02(+0.04%) |
Aug 08, 2023 | 49.14 | 49.47 | 48.25 | 48.41 | 794,204 | -1.25(-2.52%) |
Aug 07, 2023 | 49.02 | 49.71 | 48.55 | 49.66 | 1,058,582 | +0.64(+1.30%) |
Aug 04, 2023 | 50.22 | 50.82 | 48.25 | 49.02 | 1,735,764 | -1.60(-3.16%) |
Aug 03, 2023 | 49.29 | 51.19 | 48.17 | 50.62 | 1,508,972 | -0.04(-0.08%) |
Aug 02, 2023 | 51.12 | 51.95 | 50.61 | 50.66 | 1,433,640 | -0.95(-1.85%) |
Aug 01, 2023 | 52.91 | 53.00 | 50.81 | 51.62 | 1,340,959 | -2.62(-4.83%) |
Jul 31, 2023 | 53.75 | 54.50 | 53.67 | 54.24 | 680,470 | +0.58(+1.07%) |
Jul 28, 2023 | 54.02 | 54.60 | 53.48 | 53.66 | 550,289 | +0.05(+0.09%) |
Jul 27, 2023 | 54.53 | 54.69 | 53.33 | 53.61 | 745,845 | -0.38(-0.70%) |
Jul 26, 2023 | 53.51 | 54.18 | 53.18 | 53.99 | 819,278 | +0.15(+0.28%) |
Jul 25, 2023 | 53.98 | 54.38 | 53.65 | 53.84 | 956,988 | -0.36(-0.66%) |
Jul 24, 2023 | 55.55 | 56.38 | 54.02 | 54.20 | 910,110 | -1.36(-2.45%) |
Jul 21, 2023 | 56.14 | 56.42 | 55.46 | 55.56 | 452,224 | -0.27(-0.48%) |
Jul 20, 2023 | 57.87 | 57.87 | 55.64 | 55.83 | 667,663 | -2.34(-4.03%) |
Jul 19, 2023 | 58.60 | 59.09 | 58.15 | 58.17 | 649,697 | -0.35(-0.59%) |
Jul 18, 2023 | 58.09 | 58.66 | 57.60 | 58.52 | 699,070 | +0.37(+0.63%) |
Jul 17, 2023 | 56.69 | 58.22 | 56.63 | 58.15 | 631,700 | +1.47(+2.59%) |
Jul 14, 2023 | 56.95 | 57.06 | 56.56 | 56.68 | 641,520 | -0.51(-0.89%) |
Jul 13, 2023 | 56.94 | 57.40 | 56.69 | 57.19 | 448,110 | +0.69(+1.21%) |
Jul 12, 2023 | 55.92 | 56.71 | 55.82 | 56.50 | 491,271 | +1.06(+1.92%) |
Jul 11, 2023 | 55.61 | 55.80 | 54.93 | 55.44 | 520,929 | +0.02(+0.04%) |
Jul 10, 2023 | 53.68 | 55.55 | 53.68 | 55.42 | 774,070 | +1.57(+2.91%) |
Jul 07, 2023 | 54.18 | 54.59 | 53.76 | 53.85 | 486,528 | -0.16(-0.29%) |
Jul 06, 2023 | 54.18 | 54.47 | 53.61 | 54.01 | 505,502 | -0.66(-1.20%) |
Jul 05, 2023 | 55.13 | 55.20 | 54.56 | 54.66 | 526,461 | -0.94(-1.70%) |
Jul 03, 2023 | 55.42 | 55.74 | 54.44 | 55.61 | 371,552 | -0.02(-0.04%) |
Jun 30, 2023 | 55.56 | 56.24 | 55.42 | 55.63 | 595,501 | +0.49(+0.88%) |
Jun 29, 2023 | 54.27 | 55.20 | 53.99 | 55.14 | 587,687 | +0.77(+1.42%) |
Jun 28, 2023 | 53.83 | 54.42 | 53.53 | 54.37 | 529,812 | +0.36(+0.66%) |
Jun 27, 2023 | 53.12 | 54.38 | 52.98 | 54.01 | 510,746 | +1.00(+1.89%) |
Jun 26, 2023 | 53.13 | 53.85 | 52.98 | 53.01 | 569,075 | +0.03(+0.06%) |
Jun 23, 2023 | 52.27 | 53.14 | 52.05 | 52.98 | 4,128,253 | -0.22(-0.41%) |
Jun 22, 2023 | 53.46 | 53.63 | 52.78 | 53.19 | 817,576 | -0.44(-0.81%) |
Jun 21, 2023 | 53.98 | 54.02 | 53.14 | 53.63 | 867,363 | -0.85(-1.57%) |
Jun 20, 2023 | 54.76 | 55.64 | 54.15 | 54.49 | 957,790 | -0.87(-1.58%) |
Jun 16, 2023 | 56.35 | 56.58 | 55.24 | 55.36 | 1,684,897 | -0.74(-1.33%) |
Jun 15, 2023 | 55.13 | 56.40 | 55.04 | 56.10 | 742,355 | +6.91(+14.05%) |
May 08, 2023 | 49.06 | 49.48 | 48.75 | 49.19 | 791,637 | +0.01(+0.02%) |
May 05, 2023 | 50.24 | 50.34 | 48.09 | 49.18 | 889,192 | -0.88(-1.76%) |
May 04, 2023 | 48.59 | 51.13 | 47.60 | 50.07 | 1,518,233 | +3.11(+6.63%) |
May 03, 2023 | 46.40 | 47.73 | 46.39 | 46.95 | 1,357,530 | +0.87(+1.89%) |
May 02, 2023 | 47.56 | 47.56 | 45.55 | 46.08 | 1,215,176 | -1.79(-3.75%) |