Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 43.16 | 44.37 | 43.16 | 43.76 | 1,579,703 | +0.24(+0.55%) |
Apr 29, 2024 | 43.42 | 44.30 | 43.35 | 43.52 | 750,888 | +0.10(+0.23%) |
Apr 26, 2024 | 42.16 | 43.57 | 42.03 | 43.42 | 705,154 | +1.41(+3.36%) |
Apr 25, 2024 | 41.77 | 42.31 | 41.44 | 42.01 | 942,222 | -0.05(-0.12%) |
Apr 24, 2024 | 42.03 | 42.62 | 41.75 | 42.06 | 825,933 | +0.05(+0.12%) |
Apr 23, 2024 | 41.21 | 42.67 | 41.20 | 42.01 | 1,032,215 | +0.67(+1.62%) |
Apr 22, 2024 | 41.80 | 41.96 | 40.74 | 41.34 | 946,527 | -0.40(-0.96%) |
Apr 19, 2024 | 42.43 | 43.05 | 41.69 | 41.74 | 1,109,264 | -0.70(-1.65%) |
Apr 18, 2024 | 41.97 | 43.06 | 41.67 | 42.44 | 1,045,670 | +0.46(+1.10%) |
Apr 17, 2024 | 43.35 | 43.81 | 41.95 | 41.98 | 728,935 | -1.33(-3.07%) |
Apr 16, 2024 | 42.05 | 43.45 | 41.95 | 43.31 | 1,540,692 | +1.50(+3.59%) |
Apr 15, 2024 | 43.75 | 43.92 | 41.76 | 41.81 | 951,030 | -1.64(-3.77%) |
Apr 12, 2024 | 44.47 | 44.76 | 43.30 | 43.45 | 687,125 | -1.73(-3.83%) |
Apr 11, 2024 | 45.29 | 45.70 | 44.57 | 45.18 | 887,364 | -0.16(-0.35%) |
Apr 10, 2024 | 45.86 | 46.49 | 44.82 | 45.34 | 725,602 | -1.91(-4.04%) |
Apr 09, 2024 | 45.89 | 47.38 | 45.89 | 47.25 | 693,873 | +1.36(+2.96%) |
Apr 08, 2024 | 46.03 | 46.61 | 45.83 | 45.89 | 638,430 | -0.01(-0.02%) |
Apr 05, 2024 | 46.43 | 46.62 | 45.75 | 45.90 | 718,659 | -0.60(-1.29%) |
Apr 04, 2024 | 48.72 | 48.72 | 46.34 | 46.50 | 561,718 | -1.35(-2.82%) |
Apr 03, 2024 | 47.40 | 48.31 | 46.85 | 47.85 | 649,553 | +0.35(+0.74%) |
Apr 02, 2024 | 47.54 | 47.67 | 46.53 | 47.50 | 1,070,111 | -0.65(-1.35%) |
Apr 01, 2024 | 47.59 | 48.44 | 47.08 | 48.15 | 943,675 | +0.80(+1.69%) |
Mar 28, 2024 | 48.16 | 48.46 | 47.16 | 47.35 | 1,199,077 | -1.10(-2.27%) |
Mar 27, 2024 | 48.66 | 48.91 | 47.56 | 48.45 | 1,643,935 | +0.04(+0.08%) |
Mar 26, 2024 | 51.30 | 52.08 | 48.31 | 48.41 | 1,951,971 | -2.67(-5.23%) |
Mar 25, 2024 | 50.62 | 51.14 | 49.98 | 51.08 | 750,678 | +0.20(+0.39%) |
Mar 22, 2024 | 50.39 | 51.01 | 49.63 | 50.88 | 1,325,079 | +0.32(+0.63%) |
Mar 21, 2024 | 49.59 | 51.47 | 49.45 | 50.56 | 1,215,771 | +1.75(+3.59%) |
Mar 20, 2024 | 46.54 | 49.30 | 46.45 | 48.81 | 1,355,619 | +2.29(+4.92%) |
Mar 19, 2024 | 46.27 | 46.61 | 45.45 | 46.52 | 1,064,701 | -0.27(-0.58%) |
Mar 18, 2024 | 45.62 | 47.12 | 45.57 | 46.79 | 1,288,446 | +1.24(+2.72%) |
Mar 15, 2024 | 45.78 | 46.19 | 45.10 | 45.55 | 1,592,994 | -0.70(-1.51%) |
Mar 14, 2024 | 46.81 | 47.20 | 45.75 | 46.25 | 1,948,608 | -0.81(-1.72%) |
Mar 13, 2024 | 46.67 | 47.28 | 46.19 | 47.06 | 919,544 | +0.18(+0.38%) |
Mar 12, 2024 | 46.99 | 47.76 | 46.60 | 46.88 | 743,703 | +0.01(+0.02%) |
Mar 11, 2024 | 47.29 | 47.76 | 46.62 | 46.87 | 787,128 | -0.81(-1.70%) |
Mar 08, 2024 | 49.64 | 50.49 | 47.49 | 47.68 | 1,594,421 | -1.18(-2.42%) |
Mar 07, 2024 | 49.75 | 50.06 | 47.95 | 48.86 | 2,011,649 | -1.47(-2.92%) |
Mar 06, 2024 | 51.51 | 51.78 | 50.26 | 50.33 | 1,378,836 | -0.46(-0.91%) |
Mar 05, 2024 | 50.15 | 51.90 | 49.73 | 50.79 | 1,454,555 | +0.03(+0.06%) |
Mar 04, 2024 | 51.00 | 53.17 | 50.61 | 50.76 | 1,989,649 | +0.27(+0.53%) |
Mar 01, 2024 | 48.89 | 50.60 | 48.17 | 50.49 | 2,970,736 | +2.02(+4.17%) |
Feb 29, 2024 | 47.55 | 48.99 | 47.50 | 48.47 | 1,604,064 | +1.30(+2.76%) |
Feb 28, 2024 | 47.82 | 47.85 | 46.86 | 47.17 | 963,809 | -1.22(-2.52%) |
Feb 27, 2024 | 49.84 | 49.96 | 48.02 | 48.39 | 1,038,846 | -1.03(-2.08%) |
Feb 26, 2024 | 48.91 | 50.00 | 48.59 | 49.42 | 1,125,024 | +0.34(+0.69%) |
Feb 23, 2024 | 49.80 | 49.80 | 47.84 | 49.08 | 1,165,960 | -1.04(-2.08%) |
Feb 22, 2024 | 48.72 | 50.48 | 48.59 | 50.12 | 1,494,846 | +2.11(+4.39%) |
Feb 21, 2024 | 48.70 | 48.95 | 47.61 | 48.01 | 1,188,191 | -1.32(-2.68%) |
Feb 20, 2024 | 49.11 | 49.71 | 48.01 | 49.33 | 1,177,966 | -0.44(-0.88%) |
Feb 16, 2024 | 48.49 | 50.87 | 48.36 | 49.77 | 1,532,932 | +0.58(+1.18%) |
Feb 15, 2024 | 49.88 | 50.51 | 49.08 | 49.19 | 1,399,390 | -0.40(-0.81%) |
Feb 14, 2024 | 48.40 | 50.19 | 47.90 | 49.59 | 1,739,021 | +2.00(+4.20%) |
Feb 13, 2024 | 48.50 | 49.29 | 47.16 | 47.59 | 1,929,241 | -2.75(-5.46%) |
Feb 12, 2024 | 50.58 | 52.19 | 49.34 | 50.34 | 2,746,237 | +0.14(+0.27%) |
Feb 09, 2024 | 45.81 | 50.80 | 45.81 | 50.20 | 4,769,068 | +4.62(+10.13%) |
Feb 08, 2024 | 51.26 | 51.32 | 45.38 | 45.59 | 11,640,224 | -13.19(-22.43%) |
Feb 07, 2024 | 58.84 | 60.94 | 58.19 | 58.77 | 3,961,276 | -0.07(-0.12%) |
Feb 06, 2024 | 59.76 | 60.99 | 58.25 | 58.84 | 3,667,877 | +3.24(+5.83%) |
Feb 05, 2024 | 55.92 | 56.06 | 54.47 | 55.60 | 997,114 | -0.88(-1.56%) |
Feb 02, 2024 | 55.55 | 57.00 | 55.38 | 56.48 | 1,198,121 | +0.33(+0.59%) |
Feb 01, 2024 | 55.28 | 56.37 | 55.00 | 56.15 | 894,380 | +1.21(+2.20%) |
Jan 31, 2024 | 55.23 | 56.50 | 54.48 | 54.94 | 1,209,665 | -0.80(-1.44%) |
Jan 30, 2024 | 56.37 | 56.80 | 55.72 | 55.74 | 1,310,282 | -1.19(-2.09%) |
Jan 29, 2024 | 55.27 | 57.24 | 55.27 | 56.93 | 1,300,188 | +1.66(+3.00%) |
Jan 26, 2024 | 55.80 | 56.71 | 55.27 | 55.27 | 1,110,086 | -0.65(-1.16%) |
Jan 25, 2024 | 55.64 | 56.82 | 55.50 | 55.92 | 2,543,273 | +1.31(+2.40%) |
Jan 24, 2024 | 54.75 | 55.83 | 54.20 | 54.61 | 817,422 | +0.31(+0.57%) |
Jan 23, 2024 | 54.90 | 55.25 | 53.50 | 54.30 | 960,817 | +0.12(+0.22%) |
Jan 22, 2024 | 54.29 | 55.19 | 53.97 | 54.18 | 926,599 | +0.38(+0.71%) |
Jan 19, 2024 | 52.92 | 54.12 | 52.54 | 53.80 | 1,293,419 | +0.97(+1.84%) |
Jan 18, 2024 | 52.55 | 52.91 | 52.22 | 52.83 | 674,159 | +1.25(+2.42%) |
Jan 17, 2024 | 51.41 | 52.08 | 50.69 | 51.58 | 570,054 | -1.07(-2.03%) |
Jan 16, 2024 | 49.90 | 53.07 | 49.56 | 52.65 | 1,102,272 | +1.95(+3.85%) |
Jan 12, 2024 | 52.28 | 52.28 | 50.70 | 50.70 | 603,114 | -0.74(-1.44%) |
Jan 11, 2024 | 51.91 | 51.91 | 50.76 | 51.44 | 469,635 | -0.56(-1.08%) |
Jan 10, 2024 | 51.74 | 52.38 | 51.19 | 52.00 | 588,199 | +0.22(+0.42%) |
Jan 09, 2024 | 50.21 | 51.83 | 50.17 | 51.78 | 878,198 | +0.61(+1.19%) |
Jan 08, 2024 | 50.75 | 52.00 | 50.72 | 51.17 | 1,062,651 | +0.70(+1.39%) |
Jan 05, 2024 | 50.02 | 51.01 | 49.48 | 50.47 | 1,134,767 | +0.27(+0.54%) |
Jan 04, 2024 | 49.82 | 50.22 | 48.86 | 50.20 | 823,740 | +0.25(+0.50%) |
Jan 03, 2024 | 50.81 | 51.64 | 49.87 | 49.95 | 972,833 | -2.09(-4.02%) |
Jan 02, 2024 | 52.00 | 52.84 | 51.58 | 52.04 | 982,966 | -0.38(-0.72%) |
Dec 29, 2023 | 53.02 | 53.44 | 52.33 | 52.42 | 757,027 | -0.84(-1.58%) |
Dec 28, 2023 | 53.32 | 53.57 | 52.96 | 53.26 | 440,556 | -0.12(-0.22%) |
Dec 27, 2023 | 53.74 | 53.83 | 52.91 | 53.38 | 427,495 | -0.13(-0.24%) |
Dec 26, 2023 | 53.10 | 54.06 | 52.85 | 53.51 | 822,535 | +0.51(+0.96%) |
Dec 22, 2023 | 53.50 | 54.60 | 52.84 | 53.00 | 1,884,985 | +1.50(+2.91%) |
Dec 21, 2023 | 50.94 | 51.70 | 50.45 | 51.50 | 735,665 | +1.44(+2.88%) |
Dec 20, 2023 | 50.14 | 51.47 | 49.37 | 50.06 | 1,221,584 | -0.42(-0.83%) |
Dec 19, 2023 | 49.99 | 50.63 | 49.65 | 50.48 | 738,164 | +0.83(+1.67%) |
Dec 18, 2023 | 49.52 | 49.80 | 48.97 | 49.65 | 902,123 | +0.13(+0.26%) |
Dec 15, 2023 | 49.62 | 49.89 | 49.01 | 49.52 | 1,542,732 | -0.34(-0.68%) |
Dec 14, 2023 | 47.40 | 49.97 | 47.12 | 49.86 | 1,843,798 | +3.40(+7.32%) |
Dec 13, 2023 | 44.77 | 46.55 | 44.54 | 46.46 | 1,104,873 | +1.60(+3.57%) |
Dec 12, 2023 | 45.07 | 45.07 | 43.98 | 44.86 | 998,864 | -0.20(-0.44%) |
Dec 11, 2023 | 44.08 | 45.43 | 43.94 | 45.06 | 1,214,177 | +1.03(+2.34%) |
Dec 08, 2023 | 43.49 | 44.79 | 43.42 | 44.03 | 1,090,546 | +0.48(+1.10%) |
Dec 07, 2023 | 41.37 | 44.07 | 41.20 | 43.55 | 1,449,683 | +2.23(+5.40%) |
Dec 06, 2023 | 42.45 | 43.14 | 41.05 | 41.32 | 1,292,135 | -0.63(-1.50%) |
Dec 05, 2023 | 43.62 | 43.66 | 41.25 | 41.95 | 1,688,886 | -2.13(-4.83%) |
Dec 04, 2023 | 43.87 | 44.34 | 42.99 | 44.08 | 879,900 | -0.17(-0.38%) |
Dec 01, 2023 | 42.67 | 44.44 | 42.49 | 44.25 | 1,031,178 | +1.45(+3.39%) |
Nov 30, 2023 | 43.10 | 43.27 | 42.45 | 42.80 | 1,373,983 | -0.30(-0.70%) |
Nov 29, 2023 | 42.76 | 43.79 | 42.62 | 43.10 | 725,091 | +0.80(+1.89%) |
Nov 28, 2023 | 42.62 | 42.62 | 41.55 | 42.30 | 1,112,514 | -0.71(-1.65%) |
Nov 27, 2023 | 43.48 | 43.89 | 42.97 | 43.01 | 792,810 | -0.78(-1.78%) |
Nov 24, 2023 | 43.66 | 44.05 | 43.20 | 43.79 | 249,103 | +0.23(+0.53%) |
Nov 22, 2023 | 43.34 | 43.90 | 43.14 | 43.56 | 530,795 | +0.62(+1.44%) |
Nov 21, 2023 | 43.87 | 44.13 | 42.84 | 42.94 | 844,582 | -1.38(-3.11%) |
Nov 20, 2023 | 44.17 | 44.81 | 43.95 | 44.32 | 709,056 | +0.15(+0.34%) |
Nov 17, 2023 | 44.03 | 44.19 | 43.42 | 44.17 | 821,457 | +0.40(+0.91%) |
Nov 16, 2023 | 43.72 | 44.35 | 43.19 | 43.77 | 1,406,024 | -1.37(-3.04%) |
Nov 15, 2023 | 43.53 | 45.28 | 43.22 | 45.14 | 1,563,075 | +1.58(+3.63%) |
Nov 14, 2023 | 42.39 | 43.93 | 42.39 | 43.56 | 1,707,797 | +2.64(+6.45%) |
Nov 13, 2023 | 40.10 | 41.54 | 39.60 | 40.92 | 1,186,645 | +0.38(+0.94%) |
Nov 10, 2023 | 39.81 | 40.81 | 39.01 | 40.54 | 1,725,597 | +1.02(+2.58%) |
Nov 09, 2023 | 42.96 | 43.45 | 39.27 | 39.52 | 2,105,626 | -3.35(-7.81%) |
Nov 08, 2023 | 44.41 | 46.40 | 42.71 | 42.87 | 2,522,948 | +0.85(+2.02%) |
Nov 07, 2023 | 42.01 | 42.58 | 41.35 | 42.02 | 2,010,885 | -0.32(-0.76%) |
Nov 06, 2023 | 42.49 | 43.39 | 42.27 | 42.34 | 1,256,784 | -0.42(-0.98%) |
Nov 03, 2023 | 41.26 | 42.83 | 40.87 | 42.76 | 2,199,035 | +2.31(+5.71%) |
Nov 02, 2023 | 39.70 | 40.58 | 39.02 | 40.45 | 1,093,419 | +1.73(+4.47%) |
Nov 01, 2023 | 39.13 | 39.13 | 37.99 | 38.72 | 1,240,970 | -0.49(-1.25%) |
Oct 31, 2023 | 39.76 | 40.01 | 38.83 | 39.21 | 1,136,581 | -0.58(-1.46%) |
Oct 30, 2023 | 39.97 | 41.20 | 39.01 | 39.79 | 3,411,513 | +3.72(+10.31%) |
Oct 27, 2023 | 36.11 | 36.71 | 35.35 | 36.07 | 1,083,257 | -0.05(-0.14%) |
Oct 26, 2023 | 36.85 | 37.11 | 35.88 | 36.12 | 1,774,556 | -0.81(-2.19%) |
Oct 25, 2023 | 38.25 | 38.32 | 36.72 | 36.93 | 1,153,382 | -1.63(-4.23%) |
Oct 24, 2023 | 37.63 | 38.65 | 37.57 | 38.56 | 1,352,620 | +0.93(+2.47%) |
Oct 23, 2023 | 38.60 | 38.60 | 37.53 | 37.63 | 1,169,085 | -1.01(-2.61%) |
Oct 20, 2023 | 39.25 | 39.38 | 38.59 | 38.64 | 1,276,386 | -0.71(-1.80%) |
Oct 19, 2023 | 39.70 | 40.19 | 38.97 | 39.35 | 1,430,074 | -0.49(-1.23%) |
Oct 18, 2023 | 40.74 | 40.84 | 39.76 | 39.84 | 1,203,668 | -1.41(-3.42%) |
Oct 17, 2023 | 41.26 | 41.98 | 40.92 | 41.25 | 1,578,112 | -0.91(-2.16%) |
Oct 16, 2023 | 41.63 | 42.67 | 41.78 | 42.16 | 1,316,108 | +0.74(+1.79%) |
Oct 13, 2023 | 41.85 | 42.28 | 41.17 | 41.42 | 714,576 | -0.41(-0.98%) |
Oct 12, 2023 | 43.07 | 43.18 | 41.38 | 41.83 | 657,588 | -1.04(-2.43%) |
Oct 11, 2023 | 42.27 | 42.88 | 41.91 | 42.87 | 910,657 | +0.87(+2.07%) |
Oct 10, 2023 | 42.10 | 43.35 | 41.66 | 42.00 | 1,188,549 | +0.74(+1.79%) |
Oct 09, 2023 | 40.88 | 41.37 | 40.27 | 41.26 | 967,515 | +0.04(+0.10%) |
Oct 06, 2023 | 41.08 | 41.87 | 40.80 | 41.22 | 1,148,169 | -0.39(-0.94%) |
Oct 05, 2023 | 42.95 | 43.02 | 40.88 | 41.61 | 1,408,082 | -1.46(-3.39%) |
Oct 04, 2023 | 44.53 | 44.70 | 42.70 | 43.07 | 1,638,750 | -1.68(-3.75%) |
Oct 03, 2023 | 45.05 | 45.21 | 44.03 | 44.75 | 1,011,853 | -0.93(-2.04%) |
Oct 02, 2023 | 45.46 | 46.14 | 44.96 | 45.68 | 1,229,846 | +0.50(+1.11%) |
Sep 29, 2023 | 45.62 | 45.98 | 44.97 | 45.18 | 789,679 | +0.23(+0.51%) |
Sep 28, 2023 | 44.03 | 45.30 | 43.89 | 44.95 | 1,378,667 | +1.12(+2.56%) |
Sep 27, 2023 | 44.88 | 45.29 | 43.41 | 43.83 | 1,883,825 | -0.97(-2.17%) |
Sep 26, 2023 | 45.70 | 45.80 | 44.58 | 44.80 | 1,851,459 | -1.19(-2.59%) |
Sep 25, 2023 | 45.91 | 46.14 | 45.88 | 45.99 | 1,117,645 | -0.42(-0.90%) |
Sep 22, 2023 | 46.97 | 47.39 | 46.22 | 46.41 | 1,172,344 | -0.21(-0.45%) |
Sep 21, 2023 | 47.59 | 47.67 | 45.80 | 46.62 | 1,286,350 | -1.71(-3.54%) |
Sep 20, 2023 | 48.28 | 48.94 | 48.16 | 48.33 | 863,431 | +0.47(+0.98%) |
Sep 19, 2023 | 48.44 | 48.76 | 47.60 | 47.86 | 1,154,005 | -0.50(-1.03%) |
Sep 18, 2023 | 47.96 | 48.71 | 47.45 | 48.36 | 992,644 | +0.11(+0.23%) |
Sep 15, 2023 | 48.16 | 48.74 | 47.53 | 48.25 | 1,660,531 | +0.01(+0.02%) |
Sep 14, 2023 | 47.26 | 48.37 | 47.04 | 48.24 | 1,079,944 | +1.23(+2.62%) |
Sep 13, 2023 | 47.68 | 47.98 | 45.58 | 47.01 | 1,852,609 | -0.82(-1.71%) |
Sep 12, 2023 | 48.18 | 48.67 | 47.67 | 47.83 | 870,234 | -0.69(-1.42%) |
Sep 11, 2023 | 49.98 | 50.10 | 48.47 | 48.52 | 1,413,151 | -1.14(-2.30%) |
Sep 08, 2023 | 50.00 | 50.13 | 49.35 | 49.66 | 764,666 | -0.17(-0.34%) |
Sep 07, 2023 | 50.92 | 51.56 | 49.76 | 49.83 | 1,787,620 | -2.50(-4.78%) |
Sep 06, 2023 | 52.79 | 53.06 | 52.15 | 52.33 | 1,180,193 | -0.64(-1.21%) |
Sep 05, 2023 | 53.11 | 53.72 | 52.59 | 52.97 | 1,192,943 | -0.92(-1.71%) |
Sep 01, 2023 | 54.35 | 54.40 | 53.58 | 53.89 | 1,288,279 | -0.24(-0.44%) |
Aug 31, 2023 | 53.55 | 54.66 | 53.48 | 54.13 | 1,291,687 | +1.50(+2.85%) |
Aug 30, 2023 | 53.12 | 53.47 | 52.21 | 52.63 | 959,600 | -0.34(-0.64%) |
Aug 29, 2023 | 51.32 | 53.55 | 51.08 | 52.97 | 1,323,332 | +1.89(+3.70%) |
Aug 28, 2023 | 51.37 | 52.00 | 50.79 | 51.08 | 1,471,266 | -0.51(-0.99%) |
Aug 25, 2023 | 52.30 | 52.47 | 51.50 | 51.59 | 1,243,936 | -0.53(-1.02%) |
Aug 24, 2023 | 53.91 | 54.28 | 51.78 | 52.12 | 2,254,498 | -1.06(-1.99%) |
Aug 23, 2023 | 51.54 | 53.60 | 51.10 | 53.18 | 1,652,835 | +1.87(+3.64%) |
Aug 22, 2023 | 49.56 | 51.50 | 48.72 | 51.31 | 2,343,693 | +2.65(+5.45%) |
Aug 21, 2023 | 47.82 | 48.95 | 47.64 | 48.66 | 1,211,658 | +0.68(+1.42%) |
Aug 18, 2023 | 45.51 | 48.58 | 45.51 | 47.98 | 2,704,102 | +1.78(+3.85%) |
Aug 17, 2023 | 48.85 | 49.00 | 44.75 | 46.20 | 4,135,044 | -0.61(-1.30%) |
Aug 16, 2023 | 48.44 | 49.44 | 45.07 | 46.81 | 6,120,121 | -4.53(-8.82%) |
Aug 15, 2023 | 50.15 | 51.98 | 49.89 | 51.34 | 2,070,562 | +0.76(+1.50%) |
Aug 14, 2023 | 49.26 | 50.76 | 49.00 | 50.58 | 1,246,668 | +1.05(+2.12%) |
Aug 11, 2023 | 49.25 | 49.79 | 48.57 | 49.53 | 1,402,685 | -0.38(-0.76%) |
Aug 10, 2023 | 50.50 | 51.08 | 49.81 | 49.91 | 1,126,941 | -0.41(-0.81%) |
Aug 09, 2023 | 52.40 | 52.50 | 50.13 | 50.32 | 1,379,327 | -2.14(-4.08%) |
Aug 08, 2023 | 51.93 | 53.23 | 51.64 | 52.46 | 1,718,950 | +0.10(+0.19%) |
Aug 07, 2023 | 52.30 | 52.58 | 52.01 | 52.36 | 694,522 | -0.04(-0.08%) |
Aug 04, 2023 | 51.32 | 52.86 | 50.57 | 52.40 | 1,316,028 | +1.44(+2.83%) |
Aug 03, 2023 | 50.25 | 51.09 | 49.91 | 50.96 | 1,089,967 | +0.45(+0.89%) |
Aug 02, 2023 | 50.55 | 50.96 | 50.37 | 50.51 | 979,791 | -0.93(-1.81%) |
Aug 01, 2023 | 51.55 | 51.73 | 50.83 | 51.44 | 1,634,298 | -0.92(-1.76%) |
Jul 31, 2023 | 52.29 | 52.97 | 51.78 | 52.36 | 870,306 | +0.00(+0.00%) |
Jul 28, 2023 | 53.27 | 53.75 | 52.27 | 52.36 | 1,095,818 | -0.40(-0.76%) |
Jul 27, 2023 | 53.46 | 53.71 | 52.37 | 52.76 | 1,188,822 | -0.03(-0.06%) |
Jul 26, 2023 | 53.36 | 53.36 | 52.34 | 52.79 | 989,685 | -0.21(-0.40%) |
Jul 25, 2023 | 52.16 | 53.50 | 51.42 | 53.00 | 1,657,305 | +1.11(+2.14%) |
Jul 24, 2023 | 52.17 | 52.58 | 51.66 | 51.89 | 798,139 | +0.04(+0.08%) |
Jul 21, 2023 | 53.08 | 53.08 | 51.66 | 51.85 | 879,273 | -0.61(-1.16%) |
Jul 20, 2023 | 51.93 | 52.83 | 50.74 | 52.46 | 1,819,331 | -0.52(-0.98%) |
Jul 19, 2023 | 52.85 | 53.80 | 52.20 | 52.98 | 1,430,509 | +0.88(+1.69%) |
Jul 18, 2023 | 51.03 | 52.20 | 50.02 | 52.10 | 2,435,074 | -0.29(-0.55%) |
Jul 17, 2023 | 51.64 | 52.98 | 51.27 | 52.39 | 1,371,572 | +0.47(+0.91%) |
Jul 14, 2023 | 54.93 | 54.93 | 51.18 | 51.92 | 3,227,598 | -3.66(-6.59%) |
Jul 13, 2023 | 55.06 | 55.60 | 54.48 | 55.58 | 1,247,523 | +1.10(+2.02%) |
Jul 12, 2023 | 55.27 | 55.27 | 53.05 | 54.48 | 1,440,966 | -0.34(-0.62%) |
Jul 11, 2023 | 55.05 | 55.18 | 53.55 | 54.82 | 1,634,414 | +0.27(+0.49%) |
Jul 10, 2023 | 53.83 | 54.63 | 53.81 | 54.55 | 1,040,673 | +0.15(+0.28%) |
Jul 07, 2023 | 53.17 | 55.92 | 53.17 | 54.40 | 1,605,744 | +0.80(+1.49%) |
Jul 06, 2023 | 53.70 | 54.25 | 52.99 | 53.60 | 1,532,498 | -1.02(-1.87%) |
Jul 05, 2023 | 55.14 | 55.59 | 54.15 | 54.62 | 2,063,601 | -2.78(-4.84%) |
Jul 03, 2023 | 57.51 | 58.09 | 57.10 | 57.40 | 601,250 | +0.67(+1.18%) |
Jun 30, 2023 | 57.69 | 58.12 | 56.72 | 56.73 | 1,313,440 | -0.19(-0.33%) |
Jun 29, 2023 | 56.40 | 57.18 | 55.87 | 56.92 | 1,175,704 | +0.61(+1.08%) |
Jun 28, 2023 | 56.70 | 56.96 | 55.17 | 56.31 | 1,920,259 | -1.60(-2.76%) |
Jun 27, 2023 | 55.76 | 58.33 | 54.95 | 57.91 | 1,575,387 | +2.20(+3.95%) |
Jun 26, 2023 | 55.37 | 56.29 | 54.69 | 55.71 | 1,617,521 | +0.42(+0.76%) |
Jun 23, 2023 | 55.18 | 56.06 | 54.64 | 55.29 | 1,939,326 | -1.34(-2.37%) |
Jun 22, 2023 | 55.63 | 57.85 | 55.28 | 56.63 | 1,809,097 | +0.83(+1.49%) |
Jun 21, 2023 | 59.80 | 60.19 | 54.94 | 55.80 | 4,449,521 | -5.57(-9.08%) |
Jun 20, 2023 | 60.00 | 65.16 | 59.94 | 61.37 | 7,399,923 | +3.57(+6.18%) |
Jun 16, 2023 | 59.11 | 59.74 | 56.58 | 57.80 | 3,553,891 | +1.41(+2.50%) |
Jun 15, 2023 | 55.80 | 57.38 | 54.76 | 56.39 | 2,614,469 | +8.50(+17.75%) |
May 08, 2023 | 47.96 | 48.54 | 47.68 | 47.89 | 1,270,643 | +0.11(+0.23%) |
May 05, 2023 | 48.00 | 48.23 | 47.52 | 47.78 | 505,103 | +0.28(+0.59%) |
May 04, 2023 | 48.10 | 48.17 | 46.97 | 47.50 | 911,856 | -0.96(-1.98%) |
May 03, 2023 | 47.27 | 49.28 | 47.23 | 48.46 | 1,108,143 | +1.27(+2.69%) |
May 02, 2023 | 48.00 | 48.00 | 47.09 | 47.19 | 777,426 | -1.11(-2.30%) |