Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 54.48 | 54.65 | 54.34 | 54.38 | 402,732 | -0.04(-0.08%) |
May 17, 2024 | 54.38 | 54.46 | 54.32 | 54.42 | 175,314 | +0.05(+0.10%) |
May 16, 2024 | 54.65 | 54.67 | 54.36 | 54.37 | 243,369 | -0.35(-0.64%) |
May 15, 2024 | 54.82 | 54.91 | 54.53 | 54.72 | 295,654 | +0.30(+0.55%) |
May 14, 2024 | 54.35 | 54.51 | 54.21 | 54.42 | 353,306 | +0.41(+0.76%) |
May 13, 2024 | 54.23 | 54.40 | 53.98 | 54.01 | 197,252 | +0.06(+0.11%) |
May 10, 2024 | 54.13 | 54.20 | 53.81 | 53.95 | 635,179 | +0.01(+0.02%) |
May 09, 2024 | 53.41 | 53.94 | 53.37 | 53.94 | 401,301 | +0.55(+1.03%) |
May 08, 2024 | 52.98 | 53.41 | 52.98 | 53.39 | 410,500 | +0.11(+0.21%) |
May 07, 2024 | 53.54 | 53.66 | 53.28 | 53.28 | 332,021 | -0.16(-0.30%) |
May 06, 2024 | 53.16 | 53.44 | 53.13 | 53.44 | 297,069 | +0.65(+1.23%) |
May 03, 2024 | 53.02 | 53.18 | 52.63 | 52.79 | 198,425 | +0.45(+0.86%) |
May 02, 2024 | 52.28 | 52.41 | 51.69 | 52.34 | 317,734 | +0.54(+1.04%) |
May 01, 2024 | 51.84 | 52.58 | 51.60 | 51.80 | 333,849 | -0.03(-0.06%) |
Apr 30, 2024 | 52.54 | 52.54 | 51.83 | 51.83 | 340,831 | -0.93(-1.76%) |
Apr 29, 2024 | 52.53 | 52.83 | 52.52 | 52.76 | 222,073 | +0.37(+0.71%) |
Apr 26, 2024 | 52.34 | 52.56 | 52.19 | 52.39 | 273,541 | +0.09(+0.17%) |
Apr 25, 2024 | 52.15 | 52.38 | 51.72 | 52.30 | 436,255 | -0.28(-0.53%) |
Apr 24, 2024 | 52.47 | 52.70 | 52.23 | 52.58 | 358,288 | +0.06(+0.11%) |
Apr 23, 2024 | 52.05 | 52.68 | 51.93 | 52.52 | 257,582 | +0.50(+0.96%) |
Apr 22, 2024 | 51.76 | 52.33 | 51.47 | 52.02 | 277,071 | +0.42(+0.81%) |
Apr 19, 2024 | 51.16 | 51.74 | 51.11 | 51.60 | 282,407 | +0.34(+0.66%) |
Apr 18, 2024 | 51.44 | 51.77 | 51.10 | 51.26 | 744,516 | +0.03(+0.06%) |
Apr 17, 2024 | 51.76 | 51.89 | 51.12 | 51.23 | 484,054 | -0.19(-0.37%) |
Apr 16, 2024 | 51.66 | 51.66 | 51.07 | 51.42 | 334,334 | -0.35(-0.68%) |
Apr 15, 2024 | 52.73 | 52.97 | 51.57 | 51.77 | 629,695 | -0.49(-0.94%) |
Apr 12, 2024 | 52.95 | 52.99 | 52.14 | 52.26 | 307,019 | -0.85(-1.60%) |
Apr 11, 2024 | 53.37 | 53.37 | 52.77 | 53.11 | 403,668 | -0.11(-0.21%) |
Apr 10, 2024 | 53.57 | 53.77 | 53.04 | 53.22 | 466,756 | -1.15(-2.12%) |
Apr 09, 2024 | 54.48 | 54.58 | 53.93 | 54.37 | 282,407 | +0.04(+0.07%) |
Apr 08, 2024 | 54.29 | 54.53 | 54.22 | 54.33 | 318,974 | +0.24(+0.44%) |
Apr 05, 2024 | 53.83 | 54.20 | 53.74 | 54.09 | 374,948 | +0.28(+0.52%) |
Apr 04, 2024 | 54.79 | 54.96 | 53.68 | 53.81 | 274,171 | -0.59(-1.08%) |
Apr 03, 2024 | 54.12 | 54.46 | 54.12 | 54.40 | 365,138 | +0.21(+0.39%) |
Apr 02, 2024 | 54.46 | 54.48 | 53.98 | 54.19 | 253,864 | -0.70(-1.28%) |
Apr 01, 2024 | 55.30 | 55.31 | 54.85 | 54.89 | 435,455 | -0.34(-0.62%) |
Mar 28, 2024 | 55.01 | 55.33 | 55.01 | 55.23 | 346,550 | +0.31(+0.56%) |
Mar 27, 2024 | 54.17 | 54.92 | 54.16 | 54.92 | 431,987 | +1.02(+1.89%) |
Mar 26, 2024 | 54.11 | 54.27 | 53.90 | 53.90 | 403,215 | -0.08(-0.15%) |
Mar 25, 2024 | 53.86 | 54.21 | 53.86 | 53.98 | 422,786 | +0.11(+0.20%) |
Mar 22, 2024 | 54.34 | 54.45 | 53.86 | 53.87 | 438,155 | -0.46(-0.85%) |
Mar 21, 2024 | 53.96 | 54.40 | 53.96 | 54.33 | 453,878 | +0.65(+1.21%) |
Mar 20, 2024 | 52.89 | 53.80 | 52.82 | 53.68 | 443,947 | +0.75(+1.42%) |
Mar 19, 2024 | 52.40 | 52.94 | 52.33 | 52.93 | 415,958 | +0.46(+0.88%) |
Mar 18, 2024 | 52.71 | 52.73 | 52.29 | 52.47 | 230,257 | -0.32(-0.61%) |
Mar 15, 2024 | 52.59 | 53.05 | 52.59 | 52.79 | 255,366 | +0.00(+0.00%) |
Mar 14, 2024 | 53.37 | 53.37 | 52.46 | 52.79 | 2,210,639 | -0.57(-1.07%) |
Mar 13, 2024 | 53.13 | 53.56 | 53.03 | 53.36 | 433,193 | +0.26(+0.49%) |
Mar 12, 2024 | 53.00 | 53.23 | 52.78 | 53.10 | 808,650 | +0.15(+0.28%) |
Mar 11, 2024 | 52.82 | 53.00 | 52.58 | 52.95 | 326,112 | -0.08(-0.15%) |
Mar 08, 2024 | 53.33 | 53.55 | 52.93 | 53.03 | 577,229 | -0.09(-0.17%) |
Mar 07, 2024 | 52.94 | 53.23 | 52.94 | 53.12 | 333,493 | +0.40(+0.76%) |
Mar 06, 2024 | 52.81 | 52.96 | 52.49 | 52.72 | 262,700 | +0.21(+0.40%) |
Mar 05, 2024 | 52.26 | 52.85 | 52.26 | 52.51 | 348,973 | +0.07(+0.13%) |
Mar 04, 2024 | 52.50 | 52.78 | 52.41 | 52.44 | 427,163 | +0.09(+0.17%) |
Mar 01, 2024 | 52.15 | 52.41 | 51.86 | 52.35 | 329,165 | +0.27(+0.52%) |
Feb 29, 2024 | 52.15 | 52.21 | 51.77 | 52.08 | 1,814,167 | +0.32(+0.62%) |
Feb 28, 2024 | 51.71 | 52.00 | 51.60 | 51.76 | 396,290 | -0.14(-0.27%) |
Feb 27, 2024 | 51.79 | 51.90 | 51.68 | 51.90 | 489,547 | +0.33(+0.64%) |
Feb 26, 2024 | 51.68 | 51.92 | 51.48 | 51.57 | 456,527 | -0.16(-0.31%) |
Feb 23, 2024 | 51.60 | 51.88 | 51.47 | 51.73 | 453,122 | +0.22(+0.43%) |
Feb 22, 2024 | 51.37 | 51.63 | 51.19 | 51.51 | 555,259 | +0.42(+0.82%) |
Feb 21, 2024 | 50.73 | 51.13 | 50.70 | 51.09 | 812,352 | +0.22(+0.43%) |
Feb 20, 2024 | 50.69 | 50.99 | 50.52 | 50.87 | 372,694 | -0.16(-0.31%) |
Feb 16, 2024 | 51.03 | 51.40 | 50.93 | 51.03 | 332,331 | -0.29(-0.57%) |
Feb 15, 2024 | 50.75 | 51.42 | 50.75 | 51.32 | 487,338 | +0.79(+1.56%) |
Feb 14, 2024 | 50.35 | 50.60 | 50.02 | 50.53 | 592,673 | +0.57(+1.14%) |
Feb 13, 2024 | 50.17 | 50.26 | 49.57 | 49.96 | 662,110 | -1.24(-2.42%) |
Feb 12, 2024 | 50.53 | 51.39 | 50.53 | 51.20 | 381,651 | +0.68(+1.35%) |
Feb 09, 2024 | 50.45 | 50.55 | 50.11 | 50.52 | 723,474 | +0.13(+0.26%) |
Feb 08, 2024 | 50.00 | 50.41 | 49.96 | 50.39 | 481,075 | +0.40(+0.79%) |
Feb 07, 2024 | 50.08 | 50.15 | 49.68 | 49.99 | 1,603,826 | +0.10(+0.21%) |
Feb 06, 2024 | 49.76 | 50.03 | 49.64 | 49.89 | 828,384 | +0.21(+0.42%) |
Feb 05, 2024 | 49.99 | 49.99 | 49.35 | 49.68 | 1,136,168 | -0.57(-1.13%) |
Feb 02, 2024 | 49.96 | 50.49 | 49.58 | 50.25 | 413,685 | -0.04(-0.08%) |
Feb 01, 2024 | 50.20 | 50.33 | 49.42 | 50.29 | 3,790,386 | +0.36(+0.72%) |
Jan 31, 2024 | 50.68 | 50.90 | 49.93 | 49.93 | 516,429 | -0.99(-1.94%) |
Jan 30, 2024 | 50.78 | 51.04 | 50.70 | 50.92 | 366,052 | +0.00(+0.00%) |
Jan 29, 2024 | 50.67 | 50.95 | 50.39 | 50.92 | 503,489 | +0.27(+0.53%) |
Jan 26, 2024 | 50.63 | 50.87 | 50.51 | 50.65 | 308,452 | +0.14(+0.28%) |
Jan 25, 2024 | 50.33 | 50.54 | 50.05 | 50.51 | 290,860 | +0.56(+1.12%) |
Jan 24, 2024 | 50.44 | 50.52 | 49.87 | 49.95 | 710,294 | -0.06(-0.12%) |
Jan 23, 2024 | 50.34 | 50.54 | 49.90 | 50.01 | 312,488 | -0.18(-0.36%) |
Jan 22, 2024 | 49.84 | 50.29 | 49.84 | 50.19 | 294,590 | +0.51(+1.03%) |
Jan 19, 2024 | 49.30 | 49.72 | 48.96 | 49.68 | 331,969 | +0.46(+0.93%) |
Jan 18, 2024 | 49.15 | 49.24 | 48.71 | 49.22 | 526,453 | +0.26(+0.53%) |
Jan 17, 2024 | 48.98 | 49.28 | 48.76 | 48.96 | 381,693 | -0.44(-0.89%) |
Jan 16, 2024 | 49.53 | 49.53 | 49.16 | 49.40 | 569,181 | -0.45(-0.90%) |
Jan 12, 2024 | 50.47 | 50.57 | 49.78 | 49.85 | 523,101 | -0.32(-0.64%) |
Jan 11, 2024 | 50.31 | 50.31 | 49.73 | 50.17 | 536,028 | -0.18(-0.36%) |
Jan 10, 2024 | 50.33 | 50.45 | 50.05 | 50.35 | 418,608 | +0.03(+0.06%) |
Jan 09, 2024 | 50.35 | 50.48 | 50.14 | 50.32 | 928,077 | -0.42(-0.83%) |
Jan 08, 2024 | 50.16 | 50.76 | 50.04 | 50.74 | 455,733 | +0.46(+0.91%) |
Jan 05, 2024 | 49.93 | 50.55 | 49.93 | 50.28 | 596,512 | +0.21(+0.42%) |
Jan 04, 2024 | 50.18 | 50.46 | 50.02 | 50.07 | 484,751 | -0.10(-0.20%) |
Jan 03, 2024 | 50.57 | 50.58 | 50.15 | 50.17 | 545,287 | -0.82(-1.61%) |
Jan 02, 2024 | 51.14 | 51.23 | 50.78 | 50.99 | 473,261 | -0.42(-0.82%) |
Dec 29, 2023 | 51.64 | 51.74 | 51.29 | 51.41 | 361,504 | -0.29(-0.56%) |
Dec 28, 2023 | 51.65 | 51.78 | 51.59 | 51.70 | 346,253 | -0.01(-0.02%) |
Dec 27, 2023 | 51.72 | 51.80 | 51.54 | 51.71 | 269,780 | +0.04(+0.08%) |
Dec 26, 2023 | 51.35 | 51.80 | 51.34 | 51.67 | 451,162 | +0.31(+0.60%) |
Dec 22, 2023 | 51.37 | 51.50 | 51.11 | 51.36 | 683,018 | +0.15(+0.29%) |
Dec 21, 2023 | 51.05 | 51.23 | 50.76 | 51.21 | 1,068,121 | +0.64(+1.27%) |
Dec 20, 2023 | 51.27 | 51.55 | 50.55 | 50.57 | 706,836 | -0.87(-1.69%) |
Dec 19, 2023 | 51.14 | 51.44 | 51.09 | 51.44 | 1,544,084 | +0.51(+1.00%) |
Dec 18, 2023 | 51.13 | 51.13 | 50.81 | 50.93 | 818,561 | -0.03(-0.06%) |
Dec 15, 2023 | 51.25 | 51.27 | 50.85 | 50.96 | 593,231 | -0.32(-0.62%) |
Dec 14, 2023 | 50.85 | 51.34 | 50.82 | 51.28 | 621,266 | +0.87(+1.73%) |
Dec 13, 2023 | 49.71 | 50.48 | 49.42 | 50.41 | 697,774 | +0.80(+1.61%) |
Dec 12, 2023 | 49.47 | 49.71 | 49.29 | 49.61 | 410,822 | +0.17(+0.34%) |
Dec 11, 2023 | 49.00 | 49.46 | 49.00 | 49.44 | 219,097 | +0.49(+1.00%) |
Dec 08, 2023 | 48.57 | 49.02 | 48.54 | 48.95 | 492,792 | +0.29(+0.60%) |
Dec 07, 2023 | 48.49 | 48.66 | 48.40 | 48.66 | 3,718,823 | +0.25(+0.52%) |
Dec 06, 2023 | 48.75 | 48.99 | 48.37 | 48.41 | 717,326 | -0.08(-0.16%) |
Dec 05, 2023 | 48.76 | 48.76 | 48.38 | 48.49 | 587,022 | -0.45(-0.92%) |
Dec 04, 2023 | 48.71 | 49.05 | 48.66 | 48.94 | 489,229 | +0.04(+0.08%) |
Dec 01, 2023 | 48.07 | 48.91 | 48.02 | 48.90 | 490,440 | +0.78(+1.62%) |
Nov 30, 2023 | 47.79 | 48.12 | 47.64 | 48.12 | 302,646 | +0.41(+0.86%) |
Nov 29, 2023 | 47.76 | 48.06 | 47.62 | 47.71 | 702,601 | +0.18(+0.38%) |
Nov 28, 2023 | 47.77 | 47.88 | 47.47 | 47.53 | 672,730 | -0.28(-0.59%) |
Nov 27, 2023 | 47.73 | 47.90 | 47.60 | 47.81 | 361,925 | -0.06(-0.13%) |
Nov 24, 2023 | 47.64 | 47.89 | 47.64 | 47.87 | 249,704 | +0.18(+0.38%) |
Nov 22, 2023 | 47.65 | 47.86 | 47.56 | 47.69 | 482,149 | +0.21(+0.44%) |
Nov 21, 2023 | 47.50 | 47.59 | 47.36 | 47.48 | 594,698 | -0.11(-0.23%) |
Nov 20, 2023 | 47.38 | 47.71 | 47.25 | 47.59 | 507,758 | +0.22(+0.46%) |
Nov 17, 2023 | 47.27 | 47.40 | 47.17 | 47.37 | 440,356 | +0.32(+0.68%) |
Nov 16, 2023 | 47.24 | 47.40 | 46.90 | 47.05 | 1,405,055 | -0.22(-0.47%) |
Nov 15, 2023 | 47.34 | 47.71 | 47.25 | 47.27 | 470,302 | +0.05(+0.11%) |
Nov 14, 2023 | 46.65 | 47.32 | 46.59 | 47.22 | 875,085 | +1.36(+2.97%) |
Nov 13, 2023 | 45.79 | 45.97 | 45.68 | 45.86 | 932,170 | -0.03(-0.07%) |
Nov 10, 2023 | 45.42 | 45.92 | 45.25 | 45.89 | 2,031,646 | +0.71(+1.57%) |
Nov 09, 2023 | 45.67 | 45.73 | 45.15 | 45.18 | 571,482 | -0.34(-0.75%) |
Nov 08, 2023 | 45.62 | 45.75 | 45.36 | 45.52 | 653,654 | -0.05(-0.11%) |
Nov 07, 2023 | 45.49 | 45.68 | 45.33 | 45.57 | 928,285 | +0.01(+0.02%) |
Nov 06, 2023 | 45.91 | 45.91 | 45.38 | 45.56 | 479,422 | -0.25(-0.55%) |
Nov 03, 2023 | 45.46 | 46.03 | 45.45 | 45.81 | 401,328 | +0.83(+1.85%) |
Nov 02, 2023 | 44.57 | 45.01 | 44.57 | 44.98 | 3,980,776 | +0.74(+1.67%) |
Nov 01, 2023 | 43.79 | 44.25 | 43.67 | 44.24 | 490,158 | +0.38(+0.87%) |
Oct 31, 2023 | 43.57 | 43.94 | 43.46 | 43.86 | 443,358 | +0.36(+0.83%) |
Oct 30, 2023 | 43.44 | 43.71 | 43.14 | 43.50 | 458,262 | +0.29(+0.67%) |
Oct 27, 2023 | 43.76 | 43.76 | 43.09 | 43.21 | 684,713 | -0.39(-0.89%) |
Oct 26, 2023 | 43.56 | 43.95 | 43.48 | 43.60 | 873,373 | +0.04(+0.09%) |
Oct 25, 2023 | 43.97 | 44.05 | 43.52 | 43.56 | 1,042,692 | -0.64(-1.45%) |
Oct 24, 2023 | 44.21 | 44.44 | 43.97 | 44.20 | 808,623 | +0.27(+0.61%) |
Oct 23, 2023 | 44.02 | 44.40 | 43.82 | 43.93 | 744,853 | -0.24(-0.54%) |
Oct 20, 2023 | 44.66 | 44.70 | 44.12 | 44.17 | 715,921 | -0.53(-1.19%) |
Oct 19, 2023 | 45.29 | 45.47 | 44.57 | 44.70 | 663,257 | -0.64(-1.41%) |
Oct 18, 2023 | 45.97 | 46.01 | 45.27 | 45.34 | 443,171 | -0.93(-2.01%) |
Oct 17, 2023 | 45.66 | 46.52 | 45.66 | 46.27 | 579,990 | +0.35(+0.76%) |
Oct 16, 2023 | 45.60 | 46.04 | 45.52 | 45.92 | 469,124 | +0.61(+1.35%) |
Oct 13, 2023 | 45.74 | 45.83 | 45.13 | 45.31 | 356,219 | -0.25(-0.55%) |
Oct 12, 2023 | 46.40 | 46.40 | 45.30 | 45.56 | 252,690 | -0.76(-1.64%) |
Oct 11, 2023 | 46.26 | 46.38 | 45.92 | 46.32 | 214,873 | +0.17(+0.37%) |
Oct 10, 2023 | 45.84 | 46.46 | 45.84 | 46.15 | 399,443 | +0.39(+0.85%) |
Oct 09, 2023 | 45.27 | 45.81 | 45.11 | 45.76 | 279,806 | +0.30(+0.66%) |
Oct 06, 2023 | 44.78 | 45.69 | 44.59 | 45.46 | 519,575 | +0.49(+1.09%) |
Oct 05, 2023 | 45.07 | 45.23 | 44.71 | 44.97 | 490,680 | -0.12(-0.26%) |
Oct 04, 2023 | 44.82 | 45.15 | 44.50 | 45.09 | 1,006,848 | +0.33(+0.73%) |
Oct 03, 2023 | 45.14 | 45.37 | 44.54 | 44.76 | 813,500 | -0.66(-1.45%) |
Oct 02, 2023 | 45.81 | 45.93 | 45.22 | 45.42 | 1,344,346 | -0.42(-0.92%) |
Sep 29, 2023 | 46.40 | 46.43 | 45.75 | 45.84 | 458,538 | -0.21(-0.46%) |
Sep 28, 2023 | 45.60 | 46.25 | 45.60 | 46.05 | 279,872 | +0.46(+1.01%) |
Sep 27, 2023 | 45.58 | 45.78 | 45.23 | 45.59 | 777,685 | +0.23(+0.51%) |
Sep 26, 2023 | 45.81 | 45.94 | 45.33 | 45.36 | 495,179 | -0.69(-1.50%) |
Sep 25, 2023 | 45.67 | 46.09 | 45.91 | 46.05 | 353,698 | +0.21(+0.46%) |
Sep 22, 2023 | 46.06 | 46.13 | 45.83 | 45.84 | 1,101,944 | -0.04(-0.09%) |
Sep 21, 2023 | 46.43 | 46.44 | 45.85 | 45.88 | 733,524 | -0.82(-1.76%) |
Sep 20, 2023 | 47.10 | 47.30 | 46.67 | 46.70 | 810,865 | -0.20(-0.43%) |
Sep 19, 2023 | 46.98 | 47.03 | 46.66 | 46.90 | 325,911 | -0.07(-0.15%) |
Sep 18, 2023 | 46.95 | 47.11 | 46.81 | 46.97 | 290,988 | -0.15(-0.32%) |
Sep 15, 2023 | 47.54 | 47.54 | 47.01 | 47.12 | 500,453 | -0.53(-1.11%) |
Sep 14, 2023 | 47.49 | 47.69 | 47.32 | 47.65 | 402,427 | +0.51(+1.08%) |
Sep 13, 2023 | 47.51 | 47.51 | 47.01 | 47.14 | 431,877 | -0.32(-0.67%) |
Sep 12, 2023 | 47.57 | 47.75 | 47.40 | 47.46 | 332,907 | -0.20(-0.42%) |
Sep 11, 2023 | 47.83 | 47.92 | 47.57 | 47.66 | 903,091 | +0.06(+0.13%) |
Sep 08, 2023 | 47.69 | 47.80 | 47.53 | 47.60 | 364,035 | -0.06(-0.13%) |
Sep 07, 2023 | 48.01 | 48.12 | 47.57 | 47.66 | 472,918 | -0.53(-1.10%) |
Sep 06, 2023 | 48.42 | 48.70 | 47.92 | 48.19 | 485,953 | -0.31(-0.64%) |
Sep 05, 2023 | 49.26 | 49.28 | 48.48 | 48.50 | 489,668 | -0.97(-1.96%) |
Sep 01, 2023 | 49.35 | 49.55 | 49.30 | 49.47 | 475,258 | +0.50(+1.02%) |
Aug 31, 2023 | 49.13 | 49.20 | 48.95 | 48.97 | 537,143 | -0.02(-0.04%) |
Aug 30, 2023 | 48.92 | 49.14 | 48.78 | 48.99 | 456,006 | +0.08(+0.16%) |
Aug 29, 2023 | 48.28 | 48.91 | 48.12 | 48.91 | 414,617 | +0.67(+1.39%) |
Aug 28, 2023 | 48.00 | 48.42 | 47.91 | 48.24 | 336,484 | +0.53(+1.11%) |
Aug 25, 2023 | 47.95 | 48.02 | 47.29 | 47.71 | 350,572 | +0.01(+0.02%) |
Aug 24, 2023 | 47.97 | 48.33 | 47.67 | 47.70 | 378,027 | -0.32(-0.67%) |
Aug 23, 2023 | 47.65 | 48.03 | 47.41 | 48.02 | 421,855 | +0.38(+0.80%) |
Aug 22, 2023 | 48.24 | 48.24 | 47.59 | 47.64 | 544,750 | -0.49(-1.02%) |
Aug 21, 2023 | 48.19 | 48.41 | 47.81 | 48.13 | 463,415 | -0.04(-0.08%) |
Aug 18, 2023 | 47.75 | 48.26 | 47.56 | 48.17 | 321,679 | +0.13(+0.27%) |
Aug 17, 2023 | 48.65 | 48.79 | 48.01 | 48.04 | 543,941 | -0.36(-0.74%) |
Aug 16, 2023 | 48.80 | 49.04 | 48.40 | 48.40 | 649,511 | -0.41(-0.84%) |
Aug 15, 2023 | 49.36 | 49.40 | 48.80 | 48.81 | 605,521 | -0.89(-1.79%) |
Aug 14, 2023 | 49.64 | 49.70 | 49.29 | 49.70 | 369,189 | -0.12(-0.24%) |
Aug 11, 2023 | 49.70 | 49.97 | 49.58 | 49.82 | 303,322 | +0.02(+0.04%) |
Aug 10, 2023 | 50.22 | 50.45 | 49.61 | 49.80 | 480,249 | -0.13(-0.26%) |
Aug 09, 2023 | 50.24 | 50.33 | 49.85 | 49.93 | 398,270 | -0.19(-0.38%) |
Aug 08, 2023 | 49.80 | 50.15 | 49.38 | 50.12 | 422,016 | -0.23(-0.46%) |
Aug 07, 2023 | 50.13 | 50.38 | 50.08 | 50.35 | 347,330 | +0.40(+0.80%) |
Aug 04, 2023 | 50.09 | 50.51 | 49.83 | 49.95 | 582,635 | +0.07(+0.14%) |
Aug 03, 2023 | 49.81 | 50.10 | 49.46 | 49.88 | 401,082 | -0.12(-0.24%) |
Aug 02, 2023 | 50.11 | 50.19 | 49.71 | 50.00 | 529,080 | -0.47(-0.93%) |
Aug 01, 2023 | 50.45 | 50.50 | 50.11 | 50.47 | 413,170 | -0.13(-0.26%) |
Jul 31, 2023 | 50.42 | 50.69 | 50.37 | 50.60 | 639,744 | +0.24(+0.48%) |
Jul 28, 2023 | 50.33 | 50.48 | 50.10 | 50.36 | 624,672 | +0.41(+0.82%) |
Jul 27, 2023 | 50.73 | 50.73 | 49.81 | 49.95 | 425,496 | -0.50(-0.99%) |
Jul 26, 2023 | 50.17 | 50.53 | 50.09 | 50.45 | 377,513 | +0.34(+0.68%) |
Jul 25, 2023 | 50.06 | 50.38 | 49.90 | 50.11 | 702,560 | +0.03(+0.06%) |
Jul 24, 2023 | 49.92 | 50.22 | 49.85 | 50.08 | 673,972 | +0.22(+0.44%) |
Jul 21, 2023 | 50.37 | 50.37 | 49.76 | 49.86 | 529,895 | -0.22(-0.44%) |
Jul 20, 2023 | 50.22 | 50.25 | 49.78 | 50.08 | 524,829 | -0.14(-0.28%) |
Jul 19, 2023 | 49.94 | 50.23 | 49.85 | 50.22 | 766,850 | +0.41(+0.82%) |
Jul 18, 2023 | 49.20 | 49.87 | 49.16 | 49.81 | 870,391 | +0.68(+1.38%) |
Jul 17, 2023 | 48.88 | 49.23 | 48.67 | 49.13 | 1,134,930 | +0.17(+0.35%) |
Jul 14, 2023 | 49.76 | 49.76 | 48.81 | 48.96 | 838,211 | -0.69(-1.39%) |
Jul 13, 2023 | 49.61 | 49.73 | 49.34 | 49.65 | 620,632 | +0.27(+0.56%) |
Jul 12, 2023 | 49.71 | 49.75 | 49.36 | 49.38 | 721,448 | +0.22(+0.44%) |
Jul 11, 2023 | 48.62 | 49.21 | 48.53 | 49.16 | 736,824 | +0.78(+1.61%) |
Jul 10, 2023 | 47.95 | 48.52 | 47.86 | 48.38 | 539,733 | +0.37(+0.77%) |
Jul 07, 2023 | 48.27 | 48.41 | 47.98 | 48.01 | 565,482 | -0.36(-0.74%) |
Jul 06, 2023 | 48.46 | 48.46 | 48.19 | 48.37 | 471,362 | -0.39(-0.80%) |
Jul 05, 2023 | 48.65 | 48.80 | 48.60 | 48.76 | 998,137 | -0.04(-0.08%) |
Jul 03, 2023 | 48.95 | 48.95 | 48.64 | 48.80 | 382,367 | -0.18(-0.37%) |
Jun 30, 2023 | 48.72 | 49.10 | 48.72 | 48.98 | 703,174 | +0.59(+1.22%) |
Jun 29, 2023 | 48.13 | 48.40 | 48.04 | 48.39 | 503,455 | +0.25(+0.52%) |
Jun 28, 2023 | 48.09 | 48.24 | 47.94 | 48.14 | 444,833 | +0.01(+0.02%) |
Jun 27, 2023 | 47.79 | 48.20 | 47.73 | 48.13 | 549,898 | +0.47(+0.99%) |
Jun 26, 2023 | 47.84 | 47.86 | 47.62 | 47.66 | 512,182 | -0.17(-0.36%) |
Jun 23, 2023 | 47.93 | 47.94 | 47.74 | 47.83 | 494,344 | -0.25(-0.52%) |
Jun 22, 2023 | 47.94 | 48.10 | 47.85 | 48.08 | 700,979 | +0.14(+0.29%) |
Jun 21, 2023 | 47.85 | 48.09 | 47.69 | 47.94 | 969,062 | +0.06(+0.13%) |
Jun 20, 2023 | 48.08 | 48.08 | 47.81 | 47.88 | 839,170 | -0.49(-1.01%) |
Jun 16, 2023 | 48.70 | 48.70 | 48.34 | 48.37 | 344,520 | -0.09(-0.19%) |
Jun 15, 2023 | 47.89 | 48.58 | 47.88 | 48.46 | 522,193 | +0.62(+1.30%) |
Jun 14, 2023 | 48.06 | 48.06 | 47.62 | 47.84 | 700,890 | -0.12(-0.25%) |
Jun 13, 2023 | 47.88 | 48.02 | 47.79 | 47.96 | 1,223,684 | +0.23(+0.48%) |
Jun 12, 2023 | 47.60 | 47.73 | 47.42 | 47.73 | 733,303 | +0.20(+0.43%) |
Jun 09, 2023 | 47.57 | 47.70 | 47.44 | 47.52 | 640,092 | -0.01(-0.01%) |
Jun 08, 2023 | 47.32 | 47.57 | 47.18 | 47.53 | 635,542 | +0.27(+0.57%) |
Jun 07, 2023 | 47.33 | 47.38 | 47.21 | 47.26 | 1,580,228 | -0.05(-0.11%) |
Jun 06, 2023 | 47.41 | 47.41 | 47.11 | 47.31 | 697,806 | -0.04(-0.08%) |
Jun 05, 2023 | 47.57 | 47.58 | 47.28 | 47.35 | 999,458 | -0.06(-0.13%) |
Jun 02, 2023 | 46.99 | 47.46 | 46.89 | 47.41 | 901,357 | +0.70(+1.50%) |