Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 46.01 | 46.49 | 45.76 | 46.23 | 92,179 | -0.03(-0.06%) |
Apr 29, 2024 | 46.59 | 46.84 | 46.12 | 46.26 | 113,312 | -0.21(-0.45%) |
Apr 26, 2024 | 46.12 | 46.69 | 46.10 | 46.47 | 86,979 | +0.24(+0.52%) |
Apr 25, 2024 | 46.40 | 46.52 | 45.47 | 46.23 | 115,337 | -0.19(-0.41%) |
Apr 24, 2024 | 46.78 | 46.97 | 46.29 | 46.42 | 107,037 | -0.47(-1.00%) |
Apr 23, 2024 | 46.84 | 47.28 | 46.54 | 46.89 | 138,155 | +0.14(+0.30%) |
Apr 22, 2024 | 46.75 | 47.07 | 46.56 | 46.75 | 87,322 | +0.00(+0.00%) |
Apr 19, 2024 | 46.01 | 46.84 | 45.97 | 46.75 | 129,078 | +0.63(+1.37%) |
Apr 18, 2024 | 45.59 | 46.25 | 45.41 | 46.12 | 169,814 | +0.50(+1.10%) |
Apr 17, 2024 | 45.74 | 45.74 | 45.25 | 45.62 | 132,084 | +0.17(+0.37%) |
Apr 16, 2024 | 45.40 | 45.63 | 44.97 | 45.45 | 149,973 | -0.04(-0.09%) |
Apr 15, 2024 | 45.86 | 46.04 | 45.48 | 45.49 | 166,763 | -0.23(-0.50%) |
Apr 12, 2024 | 46.65 | 46.88 | 45.65 | 45.72 | 184,290 | -1.05(-2.25%) |
Apr 11, 2024 | 46.55 | 47.05 | 46.46 | 46.77 | 130,901 | +0.17(+0.36%) |
Apr 10, 2024 | 46.94 | 47.03 | 46.55 | 46.60 | 157,778 | -0.58(-1.23%) |
Apr 09, 2024 | 47.58 | 48.20 | 46.75 | 47.18 | 198,506 | -0.43(-0.90%) |
Apr 08, 2024 | 46.62 | 47.69 | 46.62 | 47.61 | 213,799 | +0.99(+2.12%) |
Apr 05, 2024 | 46.47 | 47.02 | 46.47 | 46.62 | 139,784 | +0.07(+0.15%) |
Apr 04, 2024 | 45.86 | 46.59 | 45.77 | 46.55 | 123,285 | +0.81(+1.77%) |
Apr 03, 2024 | 45.65 | 45.96 | 45.52 | 45.74 | 114,868 | -0.07(-0.15%) |
Apr 02, 2024 | 45.66 | 45.85 | 45.28 | 45.81 | 159,831 | +0.01(+0.02%) |
Apr 01, 2024 | 46.25 | 46.46 | 45.59 | 45.80 | 129,786 | -0.35(-0.76%) |
Mar 28, 2024 | 46.51 | 46.70 | 45.99 | 46.15 | 160,963 | -0.08(-0.17%) |
Mar 27, 2024 | 46.47 | 46.52 | 45.92 | 46.23 | 112,191 | +0.24(+0.52%) |
Mar 26, 2024 | 46.15 | 46.64 | 45.95 | 45.99 | 164,141 | +0.11(+0.24%) |
Mar 25, 2024 | 45.68 | 46.01 | 45.55 | 45.88 | 107,240 | +0.25(+0.55%) |
Mar 22, 2024 | 46.14 | 46.14 | 45.60 | 45.63 | 88,648 | -0.33(-0.72%) |
Mar 21, 2024 | 45.97 | 46.21 | 45.67 | 45.96 | 145,150 | -0.09(-0.20%) |
Mar 20, 2024 | 46.05 | 46.12 | 45.63 | 46.05 | 128,048 | +0.18(+0.39%) |
Mar 19, 2024 | 45.99 | 46.31 | 45.73 | 45.87 | 341,676 | +0.00(+0.00%) |
Mar 18, 2024 | 45.80 | 46.37 | 45.65 | 45.87 | 204,331 | -0.01(-0.02%) |
Mar 15, 2024 | 45.06 | 46.44 | 45.06 | 45.88 | 827,406 | +0.70(+1.55%) |
Mar 14, 2024 | 45.26 | 45.32 | 44.82 | 45.18 | 175,069 | -0.07(-0.15%) |
Mar 13, 2024 | 44.94 | 45.44 | 44.78 | 45.25 | 163,371 | +0.08(+0.18%) |
Mar 12, 2024 | 45.19 | 45.81 | 44.80 | 45.17 | 162,873 | -0.02(-0.04%) |
Mar 11, 2024 | 45.06 | 45.21 | 44.76 | 45.19 | 158,577 | +0.04(+0.09%) |
Mar 08, 2024 | 43.82 | 45.41 | 43.82 | 45.15 | 296,421 | +1.75(+4.03%) |
Mar 07, 2024 | 42.35 | 43.41 | 42.35 | 43.40 | 228,362 | +1.14(+2.71%) |
Mar 06, 2024 | 42.22 | 42.53 | 41.99 | 42.26 | 314,978 | +0.23(+0.54%) |
Mar 05, 2024 | 42.67 | 42.74 | 42.00 | 42.03 | 114,272 | -0.65(-1.52%) |
Mar 04, 2024 | 42.47 | 42.99 | 42.33 | 42.67 | 171,145 | +0.00(+0.00%) |
Mar 01, 2024 | 43.00 | 43.10 | 42.50 | 42.67 | 138,736 | -0.43(-0.99%) |
Feb 29, 2024 | 43.09 | 43.48 | 42.75 | 43.10 | 124,655 | +0.16(+0.37%) |
Feb 28, 2024 | 42.72 | 43.49 | 42.56 | 42.94 | 119,826 | +0.06(+0.14%) |
Feb 27, 2024 | 42.27 | 43.20 | 41.79 | 42.88 | 173,217 | +0.62(+1.46%) |
Feb 26, 2024 | 42.72 | 42.92 | 42.05 | 42.27 | 202,592 | -0.65(-1.51%) |
Feb 23, 2024 | 42.54 | 43.02 | 42.53 | 42.91 | 156,631 | +0.14(+0.33%) |
Feb 22, 2024 | 43.82 | 44.18 | 42.05 | 42.77 | 245,403 | -0.96(-2.18%) |
Feb 21, 2024 | 43.33 | 43.86 | 42.86 | 43.73 | 219,388 | +0.49(+1.13%) |
Feb 20, 2024 | 42.87 | 43.32 | 42.66 | 43.24 | 152,391 | +0.22(+0.51%) |
Feb 16, 2024 | 43.33 | 43.57 | 42.95 | 43.02 | 145,527 | -0.44(-1.01%) |
Feb 15, 2024 | 43.29 | 43.72 | 43.17 | 43.46 | 128,307 | +0.18(+0.41%) |
Feb 14, 2024 | 43.04 | 43.42 | 42.82 | 43.28 | 131,704 | +0.51(+1.19%) |
Feb 13, 2024 | 44.27 | 44.27 | 42.73 | 42.77 | 176,873 | -1.87(-4.19%) |
Feb 12, 2024 | 44.30 | 45.03 | 44.24 | 44.64 | 113,031 | +0.34(+0.76%) |
Feb 09, 2024 | 44.09 | 44.51 | 43.98 | 44.30 | 115,751 | +0.10(+0.23%) |
Feb 08, 2024 | 43.22 | 44.24 | 43.22 | 44.21 | 120,180 | +1.05(+2.44%) |
Feb 07, 2024 | 42.97 | 43.30 | 42.65 | 43.15 | 107,882 | +0.08(+0.18%) |
Feb 06, 2024 | 42.89 | 43.40 | 42.89 | 43.07 | 95,261 | +0.09(+0.21%) |
Feb 05, 2024 | 43.27 | 43.30 | 42.78 | 42.98 | 120,136 | -0.43(-0.99%) |
Feb 02, 2024 | 44.17 | 44.17 | 43.40 | 43.41 | 121,399 | -1.17(-2.63%) |
Feb 01, 2024 | 43.51 | 44.72 | 43.49 | 44.58 | 232,612 | +1.14(+2.63%) |
Jan 31, 2024 | 44.70 | 44.70 | 43.42 | 43.44 | 155,776 | -1.15(-2.59%) |
Jan 30, 2024 | 43.87 | 44.69 | 43.54 | 44.59 | 220,934 | +0.50(+1.13%) |
Jan 29, 2024 | 44.06 | 44.38 | 43.98 | 44.10 | 77,257 | +0.17(+0.39%) |
Jan 26, 2024 | 43.96 | 44.40 | 43.82 | 43.93 | 67,321 | +0.21(+0.48%) |
Jan 25, 2024 | 43.48 | 43.85 | 43.36 | 43.72 | 96,505 | +0.45(+1.03%) |
Jan 24, 2024 | 44.03 | 44.03 | 43.07 | 43.27 | 128,890 | -0.54(-1.23%) |
Jan 23, 2024 | 44.23 | 44.32 | 43.58 | 43.81 | 105,744 | -0.12(-0.27%) |
Jan 22, 2024 | 43.17 | 44.12 | 43.17 | 43.93 | 188,723 | +0.48(+1.10%) |
Jan 19, 2024 | 43.48 | 43.48 | 42.78 | 43.45 | 121,096 | -0.02(-0.05%) |
Jan 18, 2024 | 43.53 | 43.78 | 42.86 | 43.47 | 160,617 | -0.06(-0.14%) |
Jan 17, 2024 | 43.65 | 44.02 | 43.50 | 43.53 | 135,756 | -0.25(-0.57%) |
Jan 16, 2024 | 43.90 | 44.23 | 43.67 | 43.78 | 97,027 | -0.28(-0.63%) |
Jan 12, 2024 | 44.26 | 44.43 | 43.78 | 44.06 | 83,231 | -0.01(-0.02%) |
Jan 11, 2024 | 43.28 | 44.13 | 43.28 | 44.07 | 141,049 | +0.70(+1.61%) |
Jan 10, 2024 | 43.49 | 43.84 | 43.29 | 43.37 | 82,031 | -0.16(-0.37%) |
Jan 09, 2024 | 43.78 | 43.78 | 43.32 | 43.53 | 97,142 | -0.36(-0.82%) |
Jan 08, 2024 | 44.25 | 44.48 | 43.81 | 43.89 | 101,054 | -0.53(-1.19%) |
Jan 05, 2024 | 43.72 | 44.59 | 43.70 | 44.41 | 125,673 | +0.56(+1.27%) |
Jan 04, 2024 | 44.21 | 44.30 | 43.74 | 43.86 | 109,966 | -0.31(-0.70%) |
Jan 03, 2024 | 44.87 | 44.87 | 44.08 | 44.17 | 118,485 | -0.66(-1.47%) |
Jan 02, 2024 | 45.28 | 45.52 | 44.65 | 44.82 | 119,319 | -0.40(-0.88%) |
Dec 29, 2023 | 45.29 | 45.71 | 45.18 | 45.22 | 118,357 | -0.31(-0.68%) |
Dec 28, 2023 | 45.47 | 45.69 | 45.42 | 45.53 | 92,320 | -0.08(-0.17%) |
Dec 27, 2023 | 45.38 | 45.97 | 45.28 | 45.61 | 122,288 | +0.41(+0.90%) |
Dec 26, 2023 | 45.34 | 45.63 | 45.11 | 45.20 | 89,124 | -0.13(-0.29%) |
Dec 22, 2023 | 45.05 | 45.49 | 44.96 | 45.33 | 91,448 | +0.44(+0.98%) |
Dec 21, 2023 | 44.75 | 45.11 | 44.52 | 44.89 | 84,808 | +0.49(+1.10%) |
Dec 20, 2023 | 44.69 | 45.71 | 44.36 | 44.40 | 161,888 | -0.34(-0.76%) |
Dec 19, 2023 | 43.61 | 44.84 | 43.61 | 44.74 | 166,195 | +1.05(+2.41%) |
Dec 18, 2023 | 43.28 | 43.83 | 43.18 | 43.69 | 159,789 | +0.28(+0.64%) |
Dec 15, 2023 | 43.68 | 44.27 | 43.29 | 43.41 | 587,934 | -0.14(-0.32%) |
Dec 14, 2023 | 44.27 | 44.59 | 43.25 | 43.55 | 232,301 | -0.39(-0.88%) |
Dec 13, 2023 | 43.36 | 44.07 | 43.21 | 43.94 | 282,104 | +0.65(+1.49%) |
Dec 12, 2023 | 43.18 | 43.40 | 42.76 | 43.29 | 160,220 | +0.06(+0.14%) |
Dec 11, 2023 | 43.73 | 44.08 | 43.20 | 43.23 | 132,558 | -0.40(-0.91%) |
Dec 08, 2023 | 44.31 | 44.45 | 43.43 | 43.63 | 113,029 | -0.76(-1.70%) |
Dec 07, 2023 | 44.64 | 44.81 | 44.19 | 44.38 | 113,853 | -0.38(-0.84%) |
Dec 06, 2023 | 44.48 | 44.97 | 44.28 | 44.76 | 95,257 | +0.27(+0.60%) |
Dec 05, 2023 | 45.14 | 45.25 | 44.41 | 44.49 | 147,812 | -0.52(-1.15%) |
Dec 04, 2023 | 44.66 | 45.27 | 44.66 | 45.01 | 142,684 | +0.57(+1.28%) |
Dec 01, 2023 | 43.67 | 44.44 | 43.53 | 44.44 | 124,229 | +0.71(+1.62%) |
Nov 30, 2023 | 43.60 | 43.92 | 43.50 | 43.74 | 164,484 | -0.05(-0.11%) |
Nov 29, 2023 | 44.27 | 44.73 | 43.66 | 43.79 | 121,264 | -0.08(-0.18%) |
Nov 28, 2023 | 44.79 | 45.01 | 43.82 | 43.87 | 120,879 | -1.01(-2.26%) |
Nov 27, 2023 | 45.18 | 45.39 | 44.82 | 44.88 | 111,077 | -0.38(-0.84%) |
Nov 24, 2023 | 45.35 | 45.59 | 45.14 | 45.26 | 49,974 | +0.14(+0.31%) |
Nov 22, 2023 | 45.34 | 45.99 | 45.11 | 45.12 | 130,091 | -0.15(-0.33%) |
Nov 21, 2023 | 44.80 | 45.42 | 44.73 | 45.27 | 128,949 | +0.44(+0.98%) |
Nov 20, 2023 | 44.33 | 45.12 | 44.26 | 44.83 | 172,850 | +0.41(+0.92%) |
Nov 17, 2023 | 44.73 | 44.97 | 44.08 | 44.42 | 552,520 | -0.06(-0.13%) |
Nov 16, 2023 | 45.09 | 45.09 | 43.83 | 44.48 | 191,861 | -0.90(-1.97%) |
Nov 15, 2023 | 45.27 | 45.88 | 44.97 | 45.38 | 179,494 | +0.10(+0.22%) |
Nov 14, 2023 | 44.63 | 45.28 | 44.40 | 45.28 | 183,281 | +1.19(+2.71%) |
Nov 13, 2023 | 44.79 | 45.03 | 43.82 | 44.09 | 194,820 | -0.65(-1.46%) |
Nov 10, 2023 | 43.86 | 44.79 | 43.76 | 44.74 | 148,690 | +0.92(+2.10%) |
Nov 09, 2023 | 43.60 | 44.17 | 43.35 | 43.82 | 190,637 | +0.64(+1.49%) |
Nov 08, 2023 | 44.15 | 44.27 | 42.71 | 43.17 | 304,490 | -0.69(-1.58%) |
Nov 07, 2023 | 45.34 | 45.59 | 43.67 | 43.87 | 273,247 | -1.40(-3.09%) |
Nov 06, 2023 | 44.80 | 45.89 | 44.41 | 45.27 | 281,806 | +0.53(+1.17%) |
Nov 03, 2023 | 45.87 | 46.03 | 44.61 | 44.74 | 379,590 | -0.33(-0.73%) |
Nov 02, 2023 | 50.68 | 52.30 | 44.95 | 45.07 | 614,282 | -8.84(-16.40%) |
Nov 01, 2023 | 54.99 | 55.09 | 53.30 | 53.91 | 161,504 | -0.95(-1.73%) |
Oct 31, 2023 | 53.58 | 55.07 | 53.53 | 54.86 | 96,067 | +1.30(+2.42%) |
Oct 30, 2023 | 53.48 | 53.73 | 53.18 | 53.56 | 74,889 | +0.12(+0.22%) |
Oct 27, 2023 | 54.08 | 54.45 | 53.33 | 53.44 | 73,456 | -0.79(-1.46%) |
Oct 26, 2023 | 53.65 | 54.43 | 53.43 | 54.24 | 89,270 | +0.72(+1.35%) |
Oct 25, 2023 | 52.72 | 53.77 | 52.38 | 53.51 | 81,181 | +0.60(+1.14%) |
Oct 24, 2023 | 53.21 | 53.35 | 52.48 | 52.91 | 66,919 | -0.04(-0.07%) |
Oct 23, 2023 | 54.04 | 54.25 | 52.88 | 52.95 | 112,535 | -1.18(-2.18%) |
Oct 20, 2023 | 54.62 | 54.84 | 54.13 | 54.13 | 105,701 | -0.26(-0.47%) |
Oct 19, 2023 | 54.27 | 54.76 | 53.74 | 54.38 | 132,058 | -0.22(-0.40%) |
Oct 18, 2023 | 54.46 | 55.44 | 54.32 | 54.60 | 154,966 | +0.17(+0.31%) |
Oct 17, 2023 | 54.13 | 54.52 | 53.90 | 54.43 | 141,677 | +0.43(+0.79%) |
Oct 16, 2023 | 53.82 | 54.54 | 53.02 | 54.01 | 167,324 | +0.17(+0.31%) |
Oct 13, 2023 | 52.75 | 53.89 | 51.77 | 53.84 | 182,989 | +0.97(+1.84%) |
Oct 12, 2023 | 53.15 | 53.35 | 52.46 | 52.87 | 98,221 | -0.45(-0.84%) |
Oct 11, 2023 | 53.06 | 53.51 | 53.06 | 53.31 | 53,803 | +0.23(+0.43%) |
Oct 10, 2023 | 52.62 | 53.54 | 52.62 | 53.09 | 109,780 | +0.57(+1.09%) |
Oct 09, 2023 | 51.24 | 52.59 | 51.24 | 52.51 | 83,086 | +1.29(+2.52%) |
Oct 06, 2023 | 50.78 | 51.48 | 50.55 | 51.22 | 83,423 | +0.16(+0.31%) |
Oct 05, 2023 | 51.54 | 51.81 | 50.94 | 51.06 | 113,657 | -0.54(-1.04%) |
Oct 04, 2023 | 51.23 | 51.78 | 51.04 | 51.60 | 118,875 | +0.24(+0.46%) |
Oct 03, 2023 | 51.44 | 51.79 | 51.25 | 51.36 | 71,723 | -0.13(-0.25%) |
Oct 02, 2023 | 51.54 | 51.79 | 51.24 | 51.49 | 105,598 | -0.17(-0.33%) |
Sep 29, 2023 | 51.33 | 51.81 | 51.14 | 51.66 | 97,249 | +0.38(+0.73%) |
Sep 28, 2023 | 50.86 | 51.74 | 50.86 | 51.28 | 119,775 | +0.33(+0.64%) |
Sep 27, 2023 | 50.57 | 51.26 | 50.57 | 50.95 | 62,931 | +0.48(+0.94%) |
Sep 26, 2023 | 50.70 | 51.01 | 50.42 | 50.48 | 100,843 | -0.38(-0.74%) |
Sep 25, 2023 | 50.75 | 51.21 | 50.85 | 50.86 | 94,414 | -0.01(-0.02%) |
Sep 22, 2023 | 50.87 | 51.30 | 50.83 | 50.87 | 68,076 | -0.12(-0.23%) |
Sep 21, 2023 | 50.72 | 51.21 | 50.37 | 50.98 | 144,412 | +0.03(+0.06%) |
Sep 20, 2023 | 51.21 | 51.70 | 50.93 | 50.95 | 78,341 | -0.29(-0.56%) |
Sep 19, 2023 | 51.04 | 51.62 | 50.94 | 51.24 | 67,443 | +0.17(+0.33%) |
Sep 18, 2023 | 49.93 | 51.41 | 49.93 | 51.07 | 195,333 | +1.29(+2.59%) |
Sep 15, 2023 | 50.45 | 50.65 | 49.64 | 49.78 | 352,562 | -0.66(-1.32%) |
Sep 14, 2023 | 49.89 | 50.66 | 49.89 | 50.45 | 69,896 | +0.62(+1.25%) |
Sep 13, 2023 | 50.05 | 50.16 | 49.78 | 49.82 | 81,592 | -0.46(-0.91%) |
Sep 12, 2023 | 50.23 | 50.64 | 50.10 | 50.28 | 64,083 | +0.04(+0.08%) |
Sep 11, 2023 | 49.95 | 50.78 | 49.95 | 50.24 | 81,292 | +0.33(+0.66%) |
Sep 08, 2023 | 50.39 | 51.39 | 49.61 | 49.91 | 123,379 | +0.76(+1.55%) |
Sep 07, 2023 | 49.92 | 49.92 | 49.01 | 49.15 | 130,688 | -0.77(-1.55%) |
Sep 06, 2023 | 50.30 | 50.60 | 49.63 | 49.92 | 121,522 | -0.25(-0.49%) |
Sep 05, 2023 | 50.94 | 50.94 | 50.01 | 50.17 | 118,261 | -1.15(-2.24%) |
Sep 01, 2023 | 51.12 | 51.83 | 51.12 | 51.32 | 67,909 | +0.20(+0.39%) |
Aug 31, 2023 | 51.55 | 52.02 | 51.09 | 51.12 | 109,469 | -0.58(-1.13%) |
Aug 30, 2023 | 51.00 | 51.77 | 50.78 | 51.71 | 85,587 | +0.54(+1.05%) |
Aug 29, 2023 | 51.29 | 51.39 | 50.95 | 51.17 | 109,732 | -0.13(-0.25%) |
Aug 28, 2023 | 51.19 | 51.71 | 51.19 | 51.30 | 134,005 | +0.26(+0.50%) |
Aug 25, 2023 | 50.80 | 51.22 | 50.80 | 51.04 | 64,637 | +0.23(+0.45%) |
Aug 24, 2023 | 51.25 | 51.62 | 50.76 | 50.82 | 90,336 | -0.64(-1.25%) |
Aug 23, 2023 | 51.13 | 51.58 | 51.04 | 51.46 | 63,499 | +0.16(+0.31%) |
Aug 22, 2023 | 51.55 | 51.74 | 51.06 | 51.30 | 58,374 | -0.39(-0.75%) |
Aug 21, 2023 | 52.42 | 52.47 | 51.61 | 51.69 | 89,052 | -0.68(-1.31%) |
Aug 18, 2023 | 52.58 | 53.23 | 52.31 | 52.37 | 83,761 | -0.42(-0.79%) |
Aug 17, 2023 | 52.78 | 53.13 | 52.68 | 52.79 | 87,923 | -0.04(-0.08%) |
Aug 16, 2023 | 53.00 | 53.43 | 52.75 | 52.83 | 63,912 | -0.31(-0.58%) |
Aug 15, 2023 | 53.24 | 53.37 | 52.82 | 53.13 | 47,230 | -0.37(-0.69%) |
Aug 14, 2023 | 53.98 | 53.98 | 53.30 | 53.50 | 47,439 | -0.48(-0.88%) |
Aug 11, 2023 | 53.50 | 54.16 | 53.32 | 53.98 | 66,755 | +0.27(+0.50%) |
Aug 10, 2023 | 54.33 | 54.77 | 53.67 | 53.71 | 57,291 | -0.65(-1.20%) |
Aug 09, 2023 | 54.43 | 54.79 | 54.19 | 54.36 | 56,642 | -0.19(-0.34%) |
Aug 08, 2023 | 54.16 | 54.62 | 53.44 | 54.55 | 72,484 | +0.12(+0.22%) |
Aug 07, 2023 | 54.20 | 54.82 | 52.91 | 54.43 | 156,501 | +0.02(+0.04%) |
Aug 04, 2023 | 54.05 | 55.34 | 54.05 | 54.41 | 87,316 | +0.06(+0.11%) |
Aug 03, 2023 | 53.60 | 54.76 | 52.36 | 54.35 | 148,583 | +2.87(+5.57%) |
Aug 02, 2023 | 51.76 | 52.21 | 51.01 | 51.49 | 123,088 | -0.58(-1.12%) |
Aug 01, 2023 | 51.94 | 52.73 | 51.72 | 52.07 | 67,754 | -0.07(-0.13%) |
Jul 31, 2023 | 52.28 | 52.49 | 52.00 | 52.14 | 129,156 | +0.05(+0.09%) |
Jul 28, 2023 | 52.88 | 53.05 | 52.09 | 52.09 | 49,033 | -0.74(-1.40%) |
Jul 27, 2023 | 52.75 | 53.18 | 52.68 | 52.83 | 60,167 | +0.07(+0.13%) |
Jul 26, 2023 | 52.17 | 52.90 | 52.09 | 52.76 | 76,179 | +0.34(+0.66%) |
Jul 25, 2023 | 52.32 | 52.60 | 52.10 | 52.41 | 66,312 | -0.06(-0.11%) |
Jul 24, 2023 | 52.80 | 52.87 | 52.22 | 52.47 | 64,828 | -0.32(-0.62%) |
Jul 21, 2023 | 53.57 | 53.60 | 52.60 | 52.80 | 82,163 | -0.53(-1.00%) |
Jul 20, 2023 | 52.81 | 53.42 | 52.43 | 53.33 | 70,961 | +0.58(+1.10%) |
Jul 19, 2023 | 52.43 | 52.94 | 52.39 | 52.75 | 78,220 | +0.39(+0.75%) |
Jul 18, 2023 | 52.42 | 53.06 | 51.74 | 52.35 | 72,493 | -0.23(-0.43%) |
Jul 17, 2023 | 52.75 | 53.09 | 52.55 | 52.58 | 55,755 | -0.32(-0.60%) |
Jul 14, 2023 | 52.88 | 53.26 | 52.25 | 52.89 | 59,309 | -0.17(-0.32%) |
Jul 13, 2023 | 52.75 | 53.30 | 52.56 | 53.06 | 61,323 | +0.30(+0.56%) |
Jul 12, 2023 | 52.57 | 53.24 | 52.52 | 52.77 | 69,261 | +0.44(+0.85%) |
Jul 11, 2023 | 51.83 | 52.48 | 51.77 | 52.32 | 111,649 | +0.53(+1.03%) |
Jul 10, 2023 | 51.40 | 52.31 | 51.34 | 51.79 | 82,505 | +0.27(+0.52%) |
Jul 07, 2023 | 51.65 | 52.11 | 51.36 | 51.53 | 107,860 | -0.20(-0.38%) |
Jul 06, 2023 | 51.36 | 51.86 | 51.13 | 51.72 | 110,143 | +0.01(+0.02%) |
Jul 05, 2023 | 52.12 | 52.12 | 51.28 | 51.71 | 111,749 | -0.69(-1.32%) |
Jul 03, 2023 | 51.80 | 52.68 | 51.80 | 52.40 | 44,546 | +0.26(+0.49%) |
Jun 30, 2023 | 52.54 | 52.57 | 52.11 | 52.15 | 74,629 | -0.30(-0.56%) |
Jun 29, 2023 | 52.08 | 53.17 | 52.08 | 52.44 | 80,979 | +0.29(+0.55%) |
Jun 28, 2023 | 51.66 | 52.23 | 51.54 | 52.16 | 78,748 | +0.34(+0.67%) |
Jun 27, 2023 | 51.97 | 52.19 | 51.43 | 51.81 | 75,249 | -0.02(-0.04%) |
Jun 26, 2023 | 51.63 | 52.42 | 51.63 | 51.83 | 102,134 | +0.26(+0.50%) |
Jun 23, 2023 | 51.20 | 53.29 | 51.20 | 51.58 | 205,061 | +0.43(+0.85%) |
Jun 22, 2023 | 51.22 | 51.58 | 50.78 | 51.14 | 107,832 | -0.19(-0.36%) |
Jun 21, 2023 | 50.58 | 51.54 | 50.07 | 51.33 | 102,586 | +0.60(+1.18%) |
Jun 20, 2023 | 50.82 | 51.18 | 50.61 | 50.73 | 119,086 | -0.15(-0.29%) |
Jun 16, 2023 | 50.93 | 51.07 | 50.34 | 50.88 | 547,049 | +0.10(+0.19%) |
Jun 15, 2023 | 50.67 | 50.94 | 49.82 | 50.78 | 155,982 | -1.73(-3.30%) |
May 08, 2023 | 52.94 | 53.45 | 52.33 | 52.51 | 147,563 | -0.43(-0.81%) |
May 05, 2023 | 52.67 | 53.37 | 52.48 | 52.94 | 160,516 | +0.65(+1.24%) |
May 04, 2023 | 54.38 | 55.05 | 50.91 | 52.30 | 246,873 | -4.36(-7.69%) |
May 03, 2023 | 56.33 | 57.20 | 56.33 | 56.65 | 101,286 | +0.41(+0.73%) |
May 02, 2023 | 56.45 | 56.48 | 55.50 | 56.24 | 90,170 | -0.47(-0.83%) |