Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.68 | 56.03 | 54.09 | 54.13 | 397,017 | -2.13(-3.79%) |
Apr 29, 2024 | 56.02 | 56.44 | 55.45 | 56.26 | 346,723 | +0.67(+1.21%) |
Apr 26, 2024 | 54.84 | 55.94 | 54.72 | 55.59 | 284,929 | +1.13(+2.07%) |
Apr 25, 2024 | 53.49 | 54.60 | 52.38 | 54.46 | 320,923 | +0.15(+0.28%) |
Apr 24, 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 184,895 | -0.34(-0.62%) |
Apr 23, 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 398,266 | +2.21(+4.21%) |
Apr 22, 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 251,451 | +0.10(+0.19%) |
Apr 19, 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 263,822 | +0.37(+0.71%) |
Apr 18, 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 362,859 | -0.16(-0.31%) |
Apr 17, 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 464,812 | -1.15(-2.16%) |
Apr 16, 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 293,644 | -1.55(-2.83%) |
Apr 15, 2024 | 55.91 | 56.23 | 54.72 | 54.83 | 272,708 | -0.88(-1.58%) |
Apr 12, 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 239,760 | -0.39(-0.70%) |
Apr 11, 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 278,234 | +0.01(+0.02%) |
Apr 10, 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 521,192 | -2.35(-4.02%) |
Apr 09, 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 270,049 | +0.30(+0.52%) |
Apr 08, 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 191,064 | -0.07(-0.12%) |
Apr 05, 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 249,070 | -0.02(-0.03%) |
Apr 04, 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 299,245 | -0.82(-1.39%) |
Apr 03, 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 238,007 | +0.37(+0.63%) |
Apr 02, 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 386,556 | -1.63(-2.70%) |
Apr 01, 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 314,270 | +0.08(+0.13%) |
Mar 28, 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 440,276 | +0.46(+0.77%) |
Mar 27, 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 253,584 | +1.18(+2.01%) |
Mar 26, 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 232,456 | -0.41(-0.69%) |
Mar 25, 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 204,501 | +0.01(+0.02%) |
Mar 22, 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 222,911 | +0.27(+0.46%) |
Mar 21, 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 364,292 | +0.73(+1.26%) |
Mar 20, 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 383,083 | +1.44(+2.55%) |
Mar 19, 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 385,016 | +1.64(+2.99%) |
Mar 18, 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 336,346 | +0.30(+0.55%) |
Mar 15, 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 1,376,684 | +0.64(+1.19%) |
Mar 14, 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 473,582 | -0.99(-1.80%) |
Mar 13, 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 347,033 | +1.46(+2.73%) |
Mar 12, 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 212,046 | +1.14(+2.18%) |
Mar 11, 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 365,991 | -0.20(-0.38%) |
Mar 08, 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 318,460 | -0.10(-0.19%) |
Mar 07, 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 455,794 | +0.61(+1.17%) |
Mar 06, 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 490,146 | +0.32(+0.62%) |
Mar 05, 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 580,511 | -0.12(-0.23%) |
Mar 04, 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 1,122,508 | -2.76(-5.05%) |
Mar 01, 2024 | 52.36 | 54.70 | 50.67 | 54.61 | 1,296,280 | -3.89(-6.65%) |
Feb 29, 2024 | 57.90 | 59.36 | 57.74 | 58.50 | 639,531 | +1.43(+2.51%) |
Feb 28, 2024 | 56.91 | 57.94 | 56.51 | 57.07 | 275,429 | -0.20(-0.35%) |
Feb 27, 2024 | 57.92 | 58.29 | 56.95 | 57.27 | 409,602 | -0.08(-0.14%) |
Feb 26, 2024 | 57.16 | 58.34 | 56.92 | 57.35 | 298,933 | +0.17(+0.30%) |
Feb 23, 2024 | 56.01 | 57.55 | 56.01 | 57.18 | 264,746 | +1.31(+2.34%) |
Feb 22, 2024 | 55.61 | 56.32 | 55.51 | 55.87 | 184,863 | +0.32(+0.58%) |
Feb 21, 2024 | 54.63 | 55.87 | 54.63 | 55.55 | 307,090 | +1.17(+2.15%) |
Feb 20, 2024 | 53.67 | 54.41 | 53.33 | 54.38 | 146,097 | -0.08(-0.15%) |
Feb 16, 2024 | 54.27 | 54.89 | 54.09 | 54.46 | 211,604 | -0.78(-1.41%) |
Feb 15, 2024 | 54.66 | 55.48 | 54.01 | 55.24 | 283,590 | +1.04(+1.92%) |
Feb 14, 2024 | 54.06 | 54.40 | 53.19 | 54.20 | 237,869 | +1.17(+2.21%) |
Feb 13, 2024 | 52.22 | 53.20 | 51.76 | 53.03 | 300,009 | -2.06(-3.74%) |
Feb 12, 2024 | 53.63 | 55.97 | 53.63 | 55.09 | 283,003 | +1.70(+3.18%) |
Feb 09, 2024 | 52.81 | 53.77 | 52.07 | 53.39 | 212,577 | +0.61(+1.16%) |
Feb 08, 2024 | 51.93 | 52.88 | 51.67 | 52.78 | 144,543 | +1.11(+2.15%) |
Feb 07, 2024 | 52.45 | 52.45 | 51.45 | 51.67 | 233,121 | -0.33(-0.63%) |
Feb 06, 2024 | 52.45 | 52.70 | 50.75 | 52.00 | 233,381 | -0.29(-0.55%) |
Feb 05, 2024 | 52.27 | 52.67 | 51.03 | 52.29 | 254,786 | -0.59(-1.12%) |
Feb 02, 2024 | 52.59 | 53.56 | 52.02 | 52.88 | 224,379 | -0.62(-1.16%) |
Feb 01, 2024 | 52.85 | 53.62 | 51.95 | 53.50 | 285,626 | +1.33(+2.55%) |
Jan 31, 2024 | 52.48 | 53.71 | 51.93 | 52.17 | 320,795 | -0.53(-1.01%) |
Jan 30, 2024 | 51.57 | 53.06 | 51.57 | 52.70 | 370,640 | +1.07(+2.07%) |
Jan 29, 2024 | 51.00 | 51.72 | 50.80 | 51.63 | 283,156 | +0.75(+1.47%) |
Jan 26, 2024 | 51.17 | 51.50 | 50.47 | 50.88 | 166,743 | -0.12(-0.24%) |
Jan 25, 2024 | 49.89 | 51.03 | 49.76 | 51.00 | 235,017 | +2.13(+4.36%) |
Jan 24, 2024 | 50.67 | 50.90 | 48.66 | 48.87 | 290,519 | -1.14(-2.28%) |
Jan 23, 2024 | 52.35 | 52.54 | 49.57 | 50.01 | 322,234 | -2.84(-5.37%) |
Jan 22, 2024 | 51.56 | 53.33 | 51.35 | 52.85 | 322,404 | +1.96(+3.85%) |
Jan 19, 2024 | 50.86 | 51.13 | 49.99 | 50.89 | 137,348 | +0.20(+0.39%) |
Jan 18, 2024 | 50.25 | 50.81 | 50.00 | 50.69 | 248,654 | +1.11(+2.24%) |
Jan 17, 2024 | 48.73 | 49.61 | 48.38 | 49.58 | 198,073 | +0.09(+0.18%) |
Jan 16, 2024 | 49.50 | 49.64 | 48.98 | 49.49 | 188,529 | -0.66(-1.32%) |
Jan 12, 2024 | 51.45 | 51.45 | 49.66 | 50.15 | 192,485 | -0.73(-1.43%) |
Jan 11, 2024 | 50.78 | 51.22 | 49.92 | 50.88 | 191,199 | -0.34(-0.66%) |
Jan 10, 2024 | 50.68 | 51.88 | 50.68 | 51.22 | 208,570 | +0.62(+1.23%) |
Jan 09, 2024 | 50.78 | 50.94 | 50.17 | 50.60 | 278,631 | -0.67(-1.31%) |
Jan 08, 2024 | 50.37 | 51.28 | 50.00 | 51.27 | 417,294 | +1.34(+2.68%) |
Jan 05, 2024 | 49.77 | 50.65 | 49.34 | 49.93 | 394,602 | -0.48(-0.95%) |
Jan 04, 2024 | 50.12 | 51.12 | 50.03 | 50.41 | 175,323 | +0.03(+0.06%) |
Jan 03, 2024 | 50.99 | 51.20 | 50.18 | 50.38 | 205,744 | -1.46(-2.82%) |
Jan 02, 2024 | 51.16 | 52.00 | 50.17 | 51.84 | 260,497 | -0.10(-0.19%) |
Dec 29, 2023 | 52.13 | 52.58 | 51.68 | 51.94 | 199,070 | -0.46(-0.88%) |
Dec 28, 2023 | 52.69 | 53.13 | 52.25 | 52.40 | 144,633 | -0.61(-1.15%) |
Dec 27, 2023 | 53.36 | 53.62 | 52.69 | 53.01 | 172,677 | -0.05(-0.09%) |
Dec 26, 2023 | 52.88 | 53.70 | 52.50 | 53.06 | 157,347 | +0.49(+0.93%) |
Dec 22, 2023 | 52.59 | 53.23 | 52.08 | 52.57 | 252,951 | +0.48(+0.92%) |
Dec 21, 2023 | 52.63 | 52.63 | 51.69 | 52.09 | 251,358 | +0.36(+0.70%) |
Dec 20, 2023 | 52.46 | 53.41 | 51.69 | 51.73 | 296,504 | -1.17(-2.21%) |
Dec 19, 2023 | 52.11 | 53.50 | 51.72 | 52.90 | 391,808 | +1.34(+2.60%) |
Dec 18, 2023 | 52.41 | 52.46 | 51.09 | 51.56 | 293,802 | -1.12(-2.13%) |
Dec 15, 2023 | 53.72 | 54.05 | 52.08 | 52.68 | 926,422 | -1.23(-2.28%) |
Dec 14, 2023 | 51.86 | 53.95 | 51.86 | 53.91 | 456,779 | +3.07(+6.04%) |
Dec 13, 2023 | 49.81 | 51.16 | 48.30 | 50.84 | 415,507 | +1.33(+2.69%) |
Dec 12, 2023 | 49.99 | 50.13 | 49.38 | 49.51 | 195,913 | -0.41(-0.82%) |
Dec 11, 2023 | 50.68 | 50.68 | 49.74 | 49.92 | 205,198 | -1.03(-2.02%) |
Dec 08, 2023 | 50.35 | 51.41 | 50.34 | 50.95 | 231,605 | +0.33(+0.65%) |
Dec 07, 2023 | 49.80 | 50.62 | 49.44 | 50.62 | 316,979 | +1.05(+2.12%) |
Dec 06, 2023 | 49.99 | 51.12 | 49.48 | 49.57 | 304,207 | -0.15(-0.30%) |
Dec 05, 2023 | 49.20 | 49.90 | 48.94 | 49.72 | 308,058 | +0.22(+0.44%) |
Dec 04, 2023 | 48.29 | 49.78 | 48.14 | 49.50 | 405,405 | +0.97(+2.00%) |
Dec 01, 2023 | 47.53 | 48.53 | 47.49 | 48.53 | 309,457 | +1.08(+2.28%) |
Nov 30, 2023 | 47.58 | 47.88 | 46.83 | 47.45 | 302,827 | -0.30(-0.63%) |
Nov 29, 2023 | 47.73 | 48.55 | 47.70 | 47.75 | 295,002 | +0.66(+1.40%) |
Nov 28, 2023 | 47.25 | 48.20 | 46.61 | 47.09 | 543,948 | -0.35(-0.74%) |
Nov 27, 2023 | 47.44 | 47.90 | 47.10 | 47.44 | 248,315 | -0.37(-0.77%) |
Nov 24, 2023 | 47.48 | 47.89 | 47.26 | 47.81 | 145,315 | +0.07(+0.15%) |
Nov 22, 2023 | 47.56 | 48.42 | 47.12 | 47.74 | 314,806 | +0.38(+0.80%) |
Nov 21, 2023 | 47.45 | 47.70 | 47.08 | 47.36 | 229,590 | -0.20(-0.42%) |
Nov 20, 2023 | 47.30 | 47.72 | 46.74 | 47.56 | 225,985 | +0.17(+0.36%) |
Nov 17, 2023 | 47.01 | 47.74 | 46.81 | 47.39 | 321,641 | +0.53(+1.13%) |
Nov 16, 2023 | 47.57 | 47.75 | 46.67 | 46.86 | 347,194 | -0.42(-0.89%) |
Nov 15, 2023 | 47.00 | 47.99 | 46.57 | 47.28 | 466,236 | -0.01(-0.02%) |
Nov 14, 2023 | 47.11 | 48.34 | 46.75 | 47.29 | 463,806 | +2.59(+5.79%) |
Nov 13, 2023 | 44.18 | 45.00 | 43.72 | 44.70 | 297,984 | +0.05(+0.11%) |
Nov 10, 2023 | 43.82 | 44.97 | 43.46 | 44.65 | 316,594 | +0.93(+2.13%) |
Nov 09, 2023 | 44.00 | 44.57 | 43.45 | 43.72 | 365,943 | -0.19(-0.43%) |
Nov 08, 2023 | 43.93 | 44.20 | 43.63 | 43.91 | 306,407 | -0.16(-0.36%) |
Nov 07, 2023 | 43.06 | 44.32 | 43.06 | 44.07 | 358,423 | +0.70(+1.61%) |
Nov 06, 2023 | 44.28 | 44.45 | 43.00 | 43.37 | 357,809 | -1.52(-3.39%) |
Nov 03, 2023 | 44.40 | 45.69 | 44.10 | 44.89 | 498,564 | +2.19(+5.13%) |
Nov 02, 2023 | 42.10 | 44.01 | 42.10 | 42.70 | 552,748 | +1.22(+2.94%) |
Nov 01, 2023 | 38.50 | 41.61 | 37.31 | 41.48 | 799,597 | +2.78(+7.18%) |
Oct 31, 2023 | 37.33 | 38.95 | 37.33 | 38.70 | 476,840 | +0.44(+1.15%) |
Oct 30, 2023 | 38.77 | 39.13 | 37.80 | 38.26 | 286,815 | -0.10(-0.26%) |
Oct 27, 2023 | 38.84 | 39.07 | 37.97 | 38.36 | 245,795 | -0.20(-0.52%) |
Oct 26, 2023 | 39.06 | 39.68 | 38.36 | 38.56 | 335,992 | -0.23(-0.59%) |
Oct 25, 2023 | 39.21 | 39.47 | 38.45 | 38.79 | 250,210 | -0.61(-1.55%) |
Oct 24, 2023 | 38.95 | 39.71 | 38.54 | 39.40 | 320,563 | +0.55(+1.42%) |
Oct 23, 2023 | 38.05 | 39.39 | 37.94 | 38.85 | 356,131 | +0.66(+1.73%) |
Oct 20, 2023 | 38.69 | 38.91 | 37.89 | 38.19 | 392,519 | -0.29(-0.75%) |
Oct 19, 2023 | 39.85 | 39.87 | 38.38 | 38.48 | 390,370 | -1.11(-2.80%) |
Oct 18, 2023 | 40.18 | 40.51 | 39.48 | 39.59 | 350,560 | -1.14(-2.80%) |
Oct 17, 2023 | 39.90 | 40.94 | 39.71 | 40.73 | 327,164 | +0.80(+2.00%) |
Oct 16, 2023 | 40.80 | 40.99 | 39.37 | 39.93 | 368,411 | -0.29(-0.72%) |
Oct 13, 2023 | 40.67 | 41.03 | 39.57 | 40.22 | 512,341 | +0.32(+0.80%) |
Oct 12, 2023 | 41.80 | 41.80 | 39.47 | 39.90 | 493,465 | -1.83(-4.39%) |
Oct 11, 2023 | 41.57 | 42.45 | 40.74 | 41.73 | 280,164 | +0.46(+1.11%) |
Oct 10, 2023 | 41.50 | 42.62 | 41.22 | 41.27 | 319,759 | +0.09(+0.22%) |
Oct 09, 2023 | 40.42 | 41.38 | 39.84 | 41.18 | 336,567 | +0.53(+1.30%) |
Oct 06, 2023 | 39.82 | 41.07 | 39.29 | 40.65 | 299,982 | +0.27(+0.67%) |
Oct 05, 2023 | 40.81 | 41.12 | 40.10 | 40.38 | 410,839 | -0.54(-1.32%) |
Oct 04, 2023 | 40.38 | 41.04 | 39.86 | 40.92 | 563,780 | +0.66(+1.64%) |
Oct 03, 2023 | 40.65 | 40.88 | 39.69 | 40.26 | 329,372 | -0.69(-1.68%) |
Oct 02, 2023 | 41.24 | 42.08 | 40.40 | 40.95 | 391,331 | -0.56(-1.35%) |
Sep 29, 2023 | 42.93 | 43.07 | 41.02 | 41.51 | 398,777 | -0.93(-2.19%) |
Sep 28, 2023 | 41.69 | 43.00 | 41.66 | 42.44 | 213,871 | +0.77(+1.85%) |
Sep 27, 2023 | 42.20 | 42.57 | 41.26 | 41.67 | 201,378 | +0.10(+0.24%) |
Sep 26, 2023 | 41.75 | 42.40 | 41.21 | 41.57 | 305,216 | -0.49(-1.17%) |
Sep 25, 2023 | 41.28 | 42.20 | 41.89 | 42.06 | 224,697 | +0.48(+1.15%) |
Sep 22, 2023 | 41.95 | 42.26 | 41.00 | 41.58 | 285,153 | -0.10(-0.24%) |
Sep 21, 2023 | 41.69 | 42.39 | 40.59 | 41.68 | 376,476 | -0.77(-1.81%) |
Sep 20, 2023 | 44.03 | 44.41 | 42.37 | 42.45 | 224,831 | -1.17(-2.68%) |
Sep 19, 2023 | 43.21 | 44.02 | 42.76 | 43.62 | 306,995 | +0.12(+0.28%) |
Sep 18, 2023 | 43.32 | 44.41 | 42.90 | 43.50 | 398,530 | +0.52(+1.21%) |
Sep 15, 2023 | 44.20 | 44.42 | 42.53 | 42.98 | 1,383,748 | -1.86(-4.15%) |
Sep 14, 2023 | 44.61 | 45.00 | 43.67 | 44.84 | 459,317 | +0.80(+1.82%) |
Sep 13, 2023 | 44.99 | 45.08 | 43.22 | 44.04 | 343,240 | -0.81(-1.81%) |
Sep 12, 2023 | 45.10 | 46.13 | 44.22 | 44.85 | 351,501 | -0.69(-1.52%) |
Sep 11, 2023 | 45.61 | 46.10 | 45.18 | 45.54 | 478,625 | -0.07(-0.15%) |
Sep 08, 2023 | 45.58 | 46.00 | 45.40 | 45.61 | 482,130 | -0.11(-0.24%) |
Sep 07, 2023 | 46.50 | 46.52 | 44.19 | 45.72 | 857,298 | -1.54(-3.26%) |
Sep 06, 2023 | 46.18 | 47.46 | 45.75 | 47.26 | 383,568 | +1.21(+2.63%) |
Sep 05, 2023 | 50.00 | 50.00 | 45.52 | 46.05 | 664,597 | -4.64(-9.15%) |
Sep 01, 2023 | 49.85 | 50.80 | 49.28 | 50.69 | 200,598 | +1.23(+2.49%) |
Aug 31, 2023 | 49.75 | 50.08 | 49.09 | 49.46 | 253,585 | -0.47(-0.94%) |
Aug 30, 2023 | 48.50 | 50.52 | 48.29 | 49.93 | 312,436 | +1.22(+2.50%) |
Aug 29, 2023 | 46.97 | 48.96 | 46.39 | 48.71 | 339,914 | +1.73(+3.68%) |
Aug 28, 2023 | 47.05 | 47.61 | 46.48 | 46.98 | 325,453 | +0.16(+0.34%) |
Aug 25, 2023 | 47.64 | 48.08 | 45.61 | 46.82 | 374,109 | -0.72(-1.51%) |
Aug 24, 2023 | 48.95 | 49.07 | 47.53 | 47.54 | 232,153 | -1.54(-3.14%) |
Aug 23, 2023 | 48.34 | 49.52 | 47.73 | 49.08 | 246,246 | +1.12(+2.34%) |
Aug 22, 2023 | 47.96 | 48.49 | 47.19 | 47.96 | 522,403 | +0.41(+0.86%) |
Aug 21, 2023 | 49.37 | 49.60 | 46.86 | 47.55 | 612,483 | -1.41(-2.88%) |
Aug 18, 2023 | 47.92 | 49.23 | 47.00 | 48.96 | 343,455 | +0.57(+1.18%) |
Aug 17, 2023 | 52.29 | 52.42 | 48.23 | 48.39 | 519,680 | -3.60(-6.92%) |
Aug 16, 2023 | 53.40 | 53.98 | 51.97 | 51.99 | 232,788 | -1.68(-3.13%) |
Aug 15, 2023 | 53.34 | 54.18 | 52.37 | 53.67 | 370,009 | +0.89(+1.69%) |
Aug 14, 2023 | 52.51 | 53.35 | 51.74 | 52.78 | 288,299 | -0.30(-0.57%) |
Aug 11, 2023 | 52.56 | 53.76 | 52.29 | 53.08 | 238,660 | +0.48(+0.91%) |
Aug 10, 2023 | 53.32 | 54.15 | 51.48 | 52.60 | 379,453 | -0.32(-0.60%) |
Aug 09, 2023 | 54.38 | 54.38 | 52.61 | 52.92 | 448,363 | -1.64(-3.01%) |
Aug 08, 2023 | 52.39 | 54.74 | 52.00 | 54.56 | 372,362 | +1.63(+3.08%) |
Aug 07, 2023 | 52.32 | 53.70 | 52.32 | 52.93 | 388,364 | +0.78(+1.50%) |
Aug 04, 2023 | 51.39 | 52.63 | 50.10 | 52.15 | 524,536 | +0.58(+1.12%) |
Aug 03, 2023 | 56.24 | 57.00 | 49.67 | 51.57 | 794,085 | -3.94(-7.10%) |
Aug 02, 2023 | 55.92 | 56.59 | 55.02 | 55.51 | 391,542 | -1.30(-2.29%) |
Aug 01, 2023 | 56.21 | 57.06 | 56.08 | 56.81 | 380,502 | +0.29(+0.51%) |
Jul 31, 2023 | 57.00 | 57.38 | 55.96 | 56.52 | 458,293 | +0.18(+0.32%) |
Jul 28, 2023 | 54.60 | 56.42 | 54.54 | 56.34 | 267,429 | +2.56(+4.76%) |
Jul 27, 2023 | 55.44 | 55.85 | 53.48 | 53.78 | 301,992 | -0.96(-1.75%) |
Jul 26, 2023 | 56.00 | 56.30 | 54.34 | 54.74 | 244,074 | -1.45(-2.58%) |
Jul 25, 2023 | 55.17 | 57.43 | 55.17 | 56.19 | 295,229 | +1.02(+1.85%) |
Jul 24, 2023 | 54.32 | 55.37 | 53.76 | 55.17 | 240,603 | +0.60(+1.10%) |
Jul 21, 2023 | 56.03 | 56.43 | 54.40 | 54.57 | 334,829 | -0.77(-1.39%) |
Jul 20, 2023 | 59.00 | 59.30 | 54.85 | 55.34 | 402,186 | -3.17(-5.42%) |
Jul 19, 2023 | 57.91 | 58.55 | 56.68 | 58.51 | 360,547 | +0.42(+0.72%) |
Jul 18, 2023 | 58.48 | 59.10 | 57.54 | 58.09 | 552,962 | -0.26(-0.45%) |
Jul 17, 2023 | 57.24 | 58.44 | 56.10 | 58.35 | 635,501 | +2.66(+4.78%) |
Jul 14, 2023 | 55.70 | 56.21 | 55.26 | 55.69 | 336,573 | +0.22(+0.40%) |
Jul 13, 2023 | 54.52 | 55.59 | 54.04 | 55.47 | 439,000 | +1.19(+2.19%) |
Jul 12, 2023 | 52.01 | 54.61 | 51.84 | 54.28 | 420,637 | +2.94(+5.73%) |
Jul 11, 2023 | 51.74 | 52.27 | 51.30 | 51.34 | 246,109 | -0.42(-0.81%) |
Jul 10, 2023 | 50.00 | 51.87 | 49.51 | 51.76 | 368,686 | +1.75(+3.50%) |
Jul 07, 2023 | 50.77 | 51.69 | 50.00 | 50.01 | 467,476 | -0.41(-0.81%) |
Jul 06, 2023 | 54.03 | 54.11 | 50.41 | 50.42 | 529,483 | -4.26(-7.79%) |
Jul 05, 2023 | 55.71 | 56.69 | 54.55 | 54.68 | 726,311 | -1.19(-2.13%) |
Jul 03, 2023 | 56.89 | 57.48 | 55.32 | 55.87 | 294,767 | -0.93(-1.64%) |
Jun 30, 2023 | 57.04 | 57.53 | 56.51 | 56.80 | 513,805 | +0.49(+0.87%) |
Jun 29, 2023 | 55.28 | 56.60 | 54.84 | 56.31 | 457,523 | +0.96(+1.73%) |
Jun 28, 2023 | 55.05 | 56.24 | 54.99 | 55.35 | 287,029 | +0.16(+0.29%) |
Jun 27, 2023 | 53.34 | 56.08 | 53.29 | 55.19 | 490,514 | +2.07(+3.90%) |
Jun 26, 2023 | 54.25 | 55.13 | 52.99 | 53.12 | 424,063 | -1.51(-2.76%) |
Jun 23, 2023 | 55.33 | 55.87 | 54.17 | 54.63 | 568,846 | -1.00(-1.80%) |
Jun 22, 2023 | 55.97 | 56.50 | 55.53 | 55.63 | 297,513 | -0.81(-1.44%) |
Jun 21, 2023 | 54.71 | 56.68 | 54.34 | 56.44 | 350,539 | +1.35(+2.45%) |
Jun 20, 2023 | 54.53 | 56.58 | 54.51 | 55.09 | 400,699 | +0.76(+1.40%) |
Jun 16, 2023 | 55.81 | 56.00 | 53.87 | 54.33 | 1,293,873 | -0.92(-1.67%) |
Jun 15, 2023 | 55.04 | 55.82 | 54.42 | 55.25 | 448,804 | +5.19(+10.37%) |
May 08, 2023 | 48.43 | 50.07 | 47.91 | 50.06 | 733,599 | +1.98(+4.12%) |
May 05, 2023 | 46.39 | 48.16 | 46.29 | 48.08 | 772,784 | +2.32(+5.07%) |
May 04, 2023 | 40.08 | 45.80 | 39.00 | 45.76 | 1,399,030 | +8.59(+23.11%) |
May 03, 2023 | 36.91 | 38.13 | 36.80 | 37.17 | 332,105 | +0.44(+1.20%) |
May 02, 2023 | 36.79 | 36.84 | 35.62 | 36.73 | 285,998 | -0.26(-0.70%) |