Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 55.32 | 55.42 | 54.86 | 54.86 | 22,329 | -0.79(-1.42%) |
Apr 29, 2024 | 55.54 | 55.72 | 55.47 | 55.65 | 14,273 | +0.36(+0.65%) |
Apr 26, 2024 | 55.12 | 55.35 | 55.07 | 55.29 | 48,803 | +0.39(+0.71%) |
Apr 25, 2024 | 54.45 | 54.93 | 54.36 | 54.90 | 28,710 | -0.20(-0.36%) |
Apr 24, 2024 | 55.17 | 55.17 | 54.95 | 55.10 | 80,033 | -0.22(-0.40%) |
Apr 23, 2024 | 54.98 | 55.36 | 54.98 | 55.32 | 33,024 | +0.51(+0.94%) |
Apr 22, 2024 | 54.53 | 54.95 | 54.50 | 54.81 | 80,192 | +0.70(+1.29%) |
Apr 19, 2024 | 54.02 | 54.19 | 53.97 | 54.11 | 43,675 | +0.12(+0.22%) |
Apr 18, 2024 | 54.06 | 54.28 | 53.91 | 53.99 | 24,920 | -0.03(-0.06%) |
Apr 17, 2024 | 54.15 | 54.18 | 53.73 | 54.02 | 137,201 | +0.12(+0.22%) |
Apr 16, 2024 | 53.99 | 54.11 | 53.79 | 53.90 | 39,882 | -0.72(-1.32%) |
Apr 15, 2024 | 55.30 | 55.35 | 54.54 | 54.62 | 28,688 | -0.15(-0.28%) |
Apr 12, 2024 | 55.15 | 55.26 | 54.74 | 54.77 | 42,008 | -0.80(-1.44%) |
Apr 11, 2024 | 55.65 | 55.66 | 55.17 | 55.57 | 63,805 | +0.25(+0.45%) |
Apr 10, 2024 | 55.38 | 55.38 | 55.11 | 55.32 | 23,546 | -0.86(-1.53%) |
Apr 09, 2024 | 56.32 | 56.32 | 55.94 | 56.18 | 10,962 | +0.09(+0.16%) |
Apr 08, 2024 | 56.05 | 56.19 | 56.05 | 56.09 | 15,499 | +0.25(+0.45%) |
Apr 05, 2024 | 55.68 | 55.88 | 55.62 | 55.84 | 31,757 | +0.09(+0.16%) |
Apr 04, 2024 | 56.47 | 56.58 | 55.70 | 55.75 | 13,849 | -0.28(-0.51%) |
Apr 03, 2024 | 55.60 | 56.07 | 55.60 | 56.03 | 79,199 | +0.31(+0.57%) |
Apr 02, 2024 | 55.69 | 55.72 | 55.59 | 55.72 | 14,704 | -0.29(-0.52%) |
Apr 01, 2024 | 56.10 | 56.23 | 55.89 | 56.01 | 32,242 | -0.32(-0.57%) |
Mar 28, 2024 | 56.22 | 56.37 | 56.22 | 56.33 | 30,602 | -0.11(-0.19%) |
Mar 27, 2024 | 56.19 | 56.48 | 56.18 | 56.44 | 12,912 | +0.33(+0.59%) |
Mar 26, 2024 | 56.20 | 56.26 | 56.09 | 56.11 | 13,921 | +0.09(+0.16%) |
Mar 25, 2024 | 56.01 | 56.20 | 56.01 | 56.02 | 6,686 | -0.10(-0.18%) |
Mar 22, 2024 | 56.24 | 56.24 | 56.09 | 56.12 | 6,696 | -0.10(-0.18%) |
Mar 21, 2024 | 56.26 | 56.35 | 56.17 | 56.22 | 12,523 | -0.01(-0.02%) |
Mar 20, 2024 | 55.63 | 56.25 | 55.63 | 56.23 | 14,721 | +0.57(+1.02%) |
Mar 19, 2024 | 55.47 | 55.72 | 55.42 | 55.66 | 22,541 | +0.18(+0.33%) |
Mar 18, 2024 | 55.63 | 55.63 | 55.46 | 55.48 | 11,124 | -0.03(-0.06%) |
Mar 15, 2024 | 55.56 | 55.62 | 55.39 | 55.51 | 7,067 | +0.00(+0.01%) |
Mar 14, 2024 | 55.93 | 55.93 | 55.35 | 55.50 | 6,873 | -0.19(-0.34%) |
Mar 13, 2024 | 55.61 | 55.82 | 55.61 | 55.69 | 8,709 | -0.07(-0.13%) |
Mar 12, 2024 | 55.62 | 55.77 | 55.58 | 55.77 | 6,704 | +0.26(+0.48%) |
Mar 11, 2024 | 55.48 | 55.53 | 55.36 | 55.50 | 10,110 | -0.38(-0.68%) |
Mar 08, 2024 | 56.18 | 56.19 | 55.84 | 55.88 | 8,704 | -0.03(-0.05%) |
Mar 07, 2024 | 55.73 | 55.94 | 55.73 | 55.91 | 25,330 | +0.49(+0.88%) |
Mar 06, 2024 | 55.43 | 55.54 | 55.32 | 55.42 | 9,408 | +0.73(+1.33%) |
Mar 05, 2024 | 54.79 | 54.86 | 54.58 | 54.70 | 12,006 | -0.03(-0.06%) |
Mar 04, 2024 | 54.71 | 54.84 | 54.70 | 54.73 | 8,780 | -0.21(-0.39%) |
Mar 01, 2024 | 54.62 | 54.95 | 54.59 | 54.94 | 54,339 | +0.44(+0.81%) |
Feb 29, 2024 | 54.61 | 54.61 | 54.27 | 54.50 | 21,804 | +0.23(+0.42%) |
Feb 28, 2024 | 54.22 | 54.35 | 54.17 | 54.27 | 18,633 | -0.29(-0.53%) |
Feb 27, 2024 | 54.50 | 54.62 | 54.50 | 54.56 | 13,005 | +0.07(+0.13%) |
Feb 26, 2024 | 54.62 | 54.62 | 54.45 | 54.49 | 18,328 | -0.26(-0.48%) |
Feb 23, 2024 | 54.77 | 54.85 | 54.69 | 54.76 | 12,372 | +0.04(+0.08%) |
Feb 22, 2024 | 54.60 | 54.74 | 54.51 | 54.72 | 13,761 | +0.45(+0.83%) |
Feb 21, 2024 | 54.22 | 54.27 | 54.13 | 54.27 | 18,131 | +0.02(+0.04%) |
Feb 20, 2024 | 54.34 | 54.38 | 54.16 | 54.25 | 18,540 | +0.26(+0.48%) |
Feb 16, 2024 | 53.96 | 54.20 | 53.96 | 53.99 | 8,815 | +0.10(+0.19%) |
Feb 15, 2024 | 53.71 | 53.89 | 53.60 | 53.89 | 63,305 | +0.55(+1.03%) |
Feb 14, 2024 | 53.17 | 53.34 | 53.15 | 53.34 | 13,310 | +0.58(+1.10%) |
Feb 13, 2024 | 53.07 | 53.07 | 52.59 | 52.76 | 11,779 | -0.92(-1.71%) |
Feb 12, 2024 | 53.48 | 53.84 | 53.48 | 53.68 | 30,391 | +0.25(+0.47%) |
Feb 09, 2024 | 53.32 | 53.45 | 53.18 | 53.43 | 7,866 | +0.05(+0.09%) |
Feb 08, 2024 | 53.37 | 53.40 | 53.20 | 53.38 | 25,305 | -0.26(-0.48%) |
Feb 07, 2024 | 53.74 | 53.76 | 53.56 | 53.64 | 12,698 | -0.06(-0.11%) |
Feb 06, 2024 | 53.32 | 53.70 | 53.28 | 53.70 | 51,492 | +0.35(+0.66%) |
Feb 05, 2024 | 53.45 | 53.48 | 53.17 | 53.35 | 21,919 | -0.46(-0.85%) |
Feb 02, 2024 | 53.73 | 53.81 | 53.55 | 53.81 | 11,612 | -0.32(-0.59%) |
Feb 01, 2024 | 53.78 | 54.16 | 53.73 | 54.12 | 49,931 | +0.50(+0.93%) |
Jan 31, 2024 | 53.99 | 54.18 | 53.54 | 53.63 | 27,688 | -0.09(-0.17%) |
Jan 30, 2024 | 53.68 | 53.77 | 53.59 | 53.72 | 11,422 | -0.11(-0.20%) |
Jan 29, 2024 | 53.62 | 53.91 | 53.49 | 53.83 | 42,239 | +0.32(+0.60%) |
Jan 26, 2024 | 53.63 | 53.63 | 53.47 | 53.51 | 13,151 | +0.04(+0.07%) |
Jan 25, 2024 | 53.53 | 53.55 | 53.27 | 53.47 | 38,788 | +0.11(+0.20%) |
Jan 24, 2024 | 53.70 | 53.73 | 53.36 | 53.36 | 19,431 | +0.24(+0.45%) |
Jan 23, 2024 | 53.09 | 53.14 | 52.90 | 53.12 | 38,054 | -0.13(-0.24%) |
Jan 22, 2024 | 53.26 | 53.35 | 53.18 | 53.25 | 94,359 | +0.20(+0.37%) |
Jan 19, 2024 | 52.81 | 53.05 | 52.65 | 53.05 | 90,249 | +0.11(+0.22%) |
Jan 18, 2024 | 52.80 | 52.96 | 52.68 | 52.94 | 17,164 | +0.31(+0.59%) |
Jan 17, 2024 | 52.42 | 52.67 | 52.37 | 52.63 | 103,697 | -0.65(-1.22%) |
Jan 16, 2024 | 53.61 | 53.61 | 53.15 | 53.28 | 27,027 | -0.82(-1.52%) |
Jan 12, 2024 | 54.31 | 54.38 | 54.02 | 54.09 | 19,505 | +0.17(+0.32%) |
Jan 11, 2024 | 54.00 | 54.00 | 53.52 | 53.93 | 8,221 | +0.03(+0.06%) |
Jan 10, 2024 | 53.88 | 53.98 | 53.82 | 53.90 | 24,413 | +0.17(+0.32%) |
Jan 09, 2024 | 53.77 | 53.83 | 53.67 | 53.73 | 30,539 | -0.39(-0.72%) |
Jan 08, 2024 | 53.68 | 54.16 | 53.67 | 54.12 | 27,247 | +0.45(+0.84%) |
Jan 05, 2024 | 53.58 | 54.02 | 53.50 | 53.67 | 12,826 | +0.12(+0.22%) |
Jan 04, 2024 | 53.54 | 53.73 | 53.47 | 53.55 | 29,143 | +0.13(+0.24%) |
Jan 03, 2024 | 53.20 | 53.53 | 53.15 | 53.42 | 42,019 | -0.23(-0.43%) |
Jan 02, 2024 | 53.80 | 53.94 | 53.64 | 53.65 | 18,739 | -0.66(-1.21%) |
Dec 29, 2023 | 54.33 | 54.41 | 54.24 | 54.30 | 17,931 | -0.02(-0.04%) |
Dec 28, 2023 | 54.44 | 54.51 | 54.26 | 54.33 | 74,226 | -0.01(-0.02%) |
Dec 27, 2023 | 54.09 | 54.34 | 54.08 | 54.34 | 28,588 | +0.30(+0.56%) |
Dec 26, 2023 | 53.89 | 54.14 | 53.85 | 54.03 | 30,942 | +0.19(+0.35%) |
Dec 22, 2023 | 53.87 | 54.01 | 53.74 | 53.85 | 36,386 | +0.22(+0.41%) |
Dec 21, 2023 | 53.41 | 53.63 | 53.32 | 53.63 | 24,822 | +0.79(+1.49%) |
Dec 20, 2023 | 53.35 | 53.42 | 52.82 | 52.84 | 48,905 | -0.42(-0.79%) |
Dec 19, 2023 | 53.09 | 53.29 | 53.09 | 53.26 | 44,427 | +0.42(+0.80%) |
Dec 18, 2023 | 52.95 | 52.95 | 52.71 | 52.83 | 7,548 | +0.13(+0.24%) |
Dec 15, 2023 | 53.04 | 53.07 | 52.71 | 52.71 | 14,948 | -0.71(-1.34%) |
Dec 14, 2023 | 53.21 | 53.59 | 53.21 | 53.42 | 64,915 | +0.50(+0.94%) |
Dec 13, 2023 | 52.07 | 52.93 | 51.88 | 52.92 | 16,631 | +0.69(+1.32%) |
Dec 12, 2023 | 52.08 | 52.23 | 51.91 | 52.23 | 23,606 | +0.07(+0.13%) |
Dec 11, 2023 | 51.96 | 52.21 | 51.96 | 52.16 | 11,616 | +0.14(+0.26%) |
Dec 08, 2023 | 51.83 | 52.10 | 51.78 | 52.02 | 38,394 | -0.01(-0.02%) |
Dec 07, 2023 | 51.79 | 52.21 | 51.73 | 52.03 | 37,658 | +0.45(+0.87%) |
Dec 06, 2023 | 51.96 | 52.00 | 51.59 | 51.59 | 12,996 | +0.20(+0.40%) |
Dec 05, 2023 | 51.36 | 51.51 | 51.34 | 51.38 | 15,314 | -0.17(-0.32%) |
Dec 04, 2023 | 51.49 | 51.74 | 51.45 | 51.55 | 28,551 | -0.53(-1.02%) |
Dec 01, 2023 | 51.40 | 52.08 | 51.40 | 52.08 | 12,664 | +0.63(+1.22%) |
Nov 30, 2023 | 51.47 | 51.52 | 51.29 | 51.45 | 86,218 | -0.04(-0.08%) |
Nov 29, 2023 | 51.59 | 51.63 | 51.44 | 51.49 | 15,108 | -0.02(-0.03%) |
Nov 28, 2023 | 51.34 | 51.65 | 51.34 | 51.51 | 8,562 | +0.23(+0.46%) |
Nov 27, 2023 | 51.24 | 51.33 | 51.18 | 51.27 | 16,995 | -0.01(-0.02%) |
Nov 24, 2023 | 51.13 | 51.28 | 51.13 | 51.28 | 1,553 | +0.39(+0.76%) |
Nov 22, 2023 | 50.87 | 50.90 | 50.75 | 50.90 | 25,871 | +0.10(+0.21%) |
Nov 21, 2023 | 50.93 | 50.95 | 50.77 | 50.79 | 10,062 | -0.22(-0.43%) |
Nov 20, 2023 | 50.81 | 51.09 | 50.81 | 51.01 | 27,717 | +0.15(+0.30%) |
Nov 17, 2023 | 50.60 | 50.90 | 50.60 | 50.86 | 29,086 | +0.64(+1.28%) |
Nov 16, 2023 | 50.23 | 50.41 | 50.10 | 50.21 | 13,833 | -0.20(-0.41%) |
Nov 15, 2023 | 50.53 | 50.63 | 50.38 | 50.42 | 62,102 | -0.22(-0.44%) |
Nov 14, 2023 | 50.10 | 50.64 | 50.10 | 50.64 | 6,640 | +1.26(+2.54%) |
Nov 13, 2023 | 49.03 | 49.40 | 49.03 | 49.38 | 39,059 | +0.21(+0.44%) |
Nov 10, 2023 | 48.90 | 49.20 | 48.67 | 49.17 | 29,684 | +0.29(+0.60%) |
Nov 09, 2023 | 49.31 | 49.41 | 48.86 | 48.88 | 39,593 | +0.03(+0.06%) |
Nov 08, 2023 | 48.93 | 48.98 | 48.74 | 48.85 | 21,172 | -0.41(-0.83%) |
Nov 07, 2023 | 49.19 | 49.29 | 49.09 | 49.26 | 14,601 | -0.33(-0.67%) |
Nov 06, 2023 | 49.84 | 49.84 | 49.57 | 49.59 | 25,766 | -0.22(-0.44%) |
Nov 03, 2023 | 49.68 | 49.94 | 49.68 | 49.81 | 44,714 | +0.67(+1.36%) |
Nov 02, 2023 | 48.98 | 49.16 | 48.88 | 49.14 | 23,450 | +0.78(+1.61%) |
Nov 01, 2023 | 47.99 | 48.37 | 47.99 | 48.36 | 37,206 | +0.47(+0.98%) |
Oct 31, 2023 | 47.78 | 47.91 | 47.67 | 47.89 | 94,759 | +0.20(+0.43%) |
Oct 30, 2023 | 47.62 | 47.73 | 47.48 | 47.69 | 36,970 | +0.58(+1.24%) |
Oct 27, 2023 | 47.53 | 47.53 | 47.03 | 47.10 | 19,227 | -0.11(-0.23%) |
Oct 26, 2023 | 47.39 | 47.39 | 47.10 | 47.21 | 17,342 | -0.25(-0.52%) |
Oct 25, 2023 | 47.60 | 47.76 | 47.43 | 47.46 | 18,981 | -0.29(-0.61%) |
Oct 24, 2023 | 47.68 | 47.80 | 47.57 | 47.75 | 15,438 | +0.23(+0.48%) |
Oct 23, 2023 | 47.29 | 47.74 | 47.21 | 47.52 | 18,585 | +0.04(+0.08%) |
Oct 20, 2023 | 47.52 | 47.73 | 47.47 | 47.48 | 30,719 | -0.38(-0.80%) |
Oct 19, 2023 | 48.12 | 48.26 | 47.83 | 47.86 | 9,392 | -0.42(-0.87%) |
Oct 18, 2023 | 48.69 | 48.69 | 48.23 | 48.28 | 15,272 | -0.76(-1.54%) |
Oct 17, 2023 | 48.71 | 49.22 | 48.71 | 49.04 | 22,358 | -0.04(-0.09%) |
Oct 16, 2023 | 48.81 | 49.09 | 48.75 | 49.08 | 52,550 | +0.36(+0.74%) |
Oct 13, 2023 | 49.02 | 49.03 | 48.61 | 48.72 | 23,354 | -0.37(-0.76%) |
Oct 12, 2023 | 49.62 | 49.62 | 48.94 | 49.09 | 20,815 | -0.51(-1.02%) |
Oct 11, 2023 | 49.70 | 49.70 | 49.34 | 49.60 | 13,401 | +0.04(+0.07%) |
Oct 10, 2023 | 49.35 | 49.67 | 49.35 | 49.56 | 18,561 | +0.71(+1.46%) |
Oct 09, 2023 | 48.44 | 48.89 | 48.44 | 48.85 | 27,527 | +0.03(+0.06%) |
Oct 06, 2023 | 48.24 | 48.94 | 48.11 | 48.82 | 82,506 | +0.51(+1.05%) |
Oct 05, 2023 | 48.14 | 48.37 | 48.11 | 48.31 | 45,277 | +0.59(+1.23%) |
Oct 04, 2023 | 47.76 | 47.78 | 47.43 | 47.72 | 94,509 | -0.10(-0.21%) |
Oct 03, 2023 | 47.93 | 48.07 | 47.70 | 47.83 | 47,185 | -0.61(-1.27%) |
Oct 02, 2023 | 48.88 | 48.88 | 48.38 | 48.44 | 46,942 | -0.80(-1.62%) |
Sep 29, 2023 | 49.76 | 49.76 | 49.15 | 49.24 | 39,371 | -0.19(-0.39%) |
Sep 28, 2023 | 49.22 | 49.60 | 49.12 | 49.43 | 19,527 | +0.31(+0.63%) |
Sep 27, 2023 | 49.43 | 49.43 | 48.87 | 49.12 | 41,312 | -0.19(-0.40%) |
Sep 26, 2023 | 49.50 | 49.65 | 49.30 | 49.32 | 19,086 | -0.60(-1.21%) |
Sep 25, 2023 | 49.76 | 49.94 | 49.84 | 49.92 | 39,406 | -0.14(-0.27%) |
Sep 22, 2023 | 50.36 | 50.42 | 50.05 | 50.06 | 12,133 | -0.03(-0.06%) |
Sep 21, 2023 | 50.35 | 50.42 | 50.08 | 50.09 | 27,017 | -0.63(-1.25%) |
Sep 20, 2023 | 51.08 | 51.28 | 50.70 | 50.72 | 10,495 | -0.21(-0.42%) |
Sep 19, 2023 | 50.97 | 51.10 | 50.87 | 50.93 | 42,806 | +0.11(+0.21%) |
Sep 18, 2023 | 50.85 | 50.87 | 50.72 | 50.83 | 8,405 | -0.13(-0.26%) |
Sep 15, 2023 | 51.10 | 51.23 | 50.91 | 50.96 | 10,124 | -0.05(-0.09%) |
Sep 14, 2023 | 50.82 | 51.08 | 50.82 | 51.01 | 13,777 | +0.71(+1.42%) |
Sep 13, 2023 | 50.32 | 50.47 | 50.24 | 50.30 | 16,405 | -0.14(-0.27%) |
Sep 12, 2023 | 50.51 | 50.56 | 50.36 | 50.43 | 31,909 | -0.15(-0.31%) |
Sep 11, 2023 | 50.51 | 50.60 | 50.49 | 50.58 | 13,813 | +0.60(+1.20%) |
Sep 08, 2023 | 50.04 | 50.15 | 49.94 | 49.99 | 6,620 | -0.10(-0.19%) |
Sep 07, 2023 | 50.06 | 50.15 | 49.95 | 50.08 | 10,359 | +0.00(+0.00%) |
Sep 06, 2023 | 50.25 | 50.30 | 49.97 | 50.08 | 13,938 | -0.19(-0.38%) |
Sep 05, 2023 | 50.54 | 50.54 | 50.26 | 50.28 | 15,288 | -0.38(-0.74%) |
Sep 01, 2023 | 51.07 | 51.07 | 50.58 | 50.65 | 72,663 | +0.06(+0.11%) |
Aug 31, 2023 | 50.70 | 50.74 | 50.43 | 50.59 | 13,674 | -0.05(-0.10%) |
Aug 30, 2023 | 50.79 | 50.79 | 50.58 | 50.64 | 17,645 | -0.04(-0.08%) |
Aug 29, 2023 | 49.96 | 50.70 | 49.96 | 50.68 | 14,885 | +0.64(+1.27%) |
Aug 28, 2023 | 49.90 | 50.10 | 49.90 | 50.04 | 108,499 | +0.48(+0.96%) |
Aug 25, 2023 | 49.58 | 49.67 | 49.32 | 49.57 | 17,165 | +0.31(+0.64%) |
Aug 24, 2023 | 49.59 | 49.74 | 49.23 | 49.25 | 58,047 | -0.52(-1.05%) |
Aug 23, 2023 | 49.47 | 49.86 | 49.47 | 49.77 | 37,497 | +0.51(+1.04%) |
Aug 22, 2023 | 49.49 | 49.49 | 49.23 | 49.26 | 14,268 | -0.04(-0.08%) |
Aug 21, 2023 | 49.25 | 49.33 | 49.09 | 49.30 | 124,693 | +0.13(+0.25%) |
Aug 18, 2023 | 48.91 | 49.28 | 48.91 | 49.18 | 14,096 | -0.14(-0.28%) |
Aug 17, 2023 | 49.72 | 49.72 | 49.24 | 49.32 | 11,040 | -0.22(-0.44%) |
Aug 16, 2023 | 49.73 | 49.95 | 49.50 | 49.53 | 48,712 | -0.42(-0.83%) |
Aug 15, 2023 | 50.19 | 50.24 | 49.84 | 49.95 | 29,858 | -0.52(-1.03%) |
Aug 14, 2023 | 50.25 | 50.52 | 50.25 | 50.47 | 21,406 | -0.22(-0.44%) |
Aug 11, 2023 | 50.71 | 50.84 | 50.60 | 50.69 | 16,775 | -0.34(-0.66%) |
Aug 10, 2023 | 51.40 | 51.67 | 51.02 | 51.03 | 28,745 | +0.14(+0.27%) |
Aug 09, 2023 | 51.00 | 51.08 | 50.83 | 50.89 | 36,426 | -0.01(-0.02%) |
Aug 08, 2023 | 50.73 | 50.90 | 50.59 | 50.90 | 20,928 | -0.22(-0.43%) |
Aug 07, 2023 | 51.10 | 51.15 | 50.91 | 51.12 | 11,320 | +0.34(+0.66%) |
Aug 04, 2023 | 50.81 | 51.20 | 50.74 | 50.79 | 24,182 | +0.21(+0.41%) |
Aug 03, 2023 | 50.41 | 50.69 | 50.39 | 50.58 | 11,718 | -0.12(-0.24%) |
Aug 02, 2023 | 50.99 | 51.03 | 50.64 | 50.70 | 16,433 | -0.90(-1.74%) |
Aug 01, 2023 | 51.74 | 51.80 | 51.50 | 51.60 | 31,635 | -0.56(-1.07%) |
Jul 31, 2023 | 52.22 | 52.34 | 52.16 | 52.16 | 8,729 | -0.04(-0.07%) |
Jul 28, 2023 | 52.23 | 52.36 | 52.13 | 52.20 | 33,938 | +0.20(+0.39%) |
Jul 27, 2023 | 52.47 | 52.47 | 51.91 | 51.99 | 34,088 | -0.18(-0.34%) |
Jul 26, 2023 | 51.89 | 52.26 | 51.86 | 52.17 | 10,477 | +0.27(+0.53%) |
Jul 25, 2023 | 51.81 | 51.95 | 51.79 | 51.90 | 111,849 | +0.20(+0.39%) |
Jul 24, 2023 | 51.63 | 51.83 | 51.58 | 51.69 | 160,865 | +0.14(+0.26%) |
Jul 21, 2023 | 51.61 | 51.64 | 51.48 | 51.56 | 497,474 | -0.05(-0.10%) |
Jul 20, 2023 | 51.69 | 51.82 | 51.53 | 51.61 | 92,614 | -0.13(-0.25%) |
Jul 19, 2023 | 51.74 | 51.82 | 51.59 | 51.74 | 42,010 | +0.14(+0.28%) |
Jul 18, 2023 | 51.41 | 51.68 | 51.41 | 51.60 | 51,627 | +0.22(+0.43%) |
Jul 17, 2023 | 51.17 | 51.43 | 51.17 | 51.38 | 23,072 | -0.05(-0.09%) |
Jul 14, 2023 | 51.67 | 51.67 | 51.40 | 51.42 | 57,096 | -0.26(-0.50%) |
Jul 13, 2023 | 51.49 | 51.75 | 51.49 | 51.68 | 36,660 | +0.67(+1.30%) |
Jul 12, 2023 | 50.79 | 51.11 | 50.78 | 51.02 | 41,527 | +0.90(+1.79%) |
Jul 11, 2023 | 49.83 | 50.13 | 49.77 | 50.12 | 34,318 | +0.47(+0.95%) |
Jul 10, 2023 | 49.38 | 49.67 | 49.38 | 49.65 | 45,540 | +0.12(+0.23%) |
Jul 07, 2023 | 49.27 | 49.73 | 49.21 | 49.53 | 62,860 | +0.47(+0.96%) |
Jul 06, 2023 | 49.26 | 49.26 | 48.80 | 49.06 | 87,229 | -0.82(-1.64%) |
Jul 05, 2023 | 50.04 | 50.04 | 49.84 | 49.88 | 38,827 | -0.41(-0.81%) |
Jul 03, 2023 | 50.23 | 50.38 | 50.23 | 50.29 | 24,194 | +0.19(+0.39%) |
Jun 30, 2023 | 49.99 | 50.13 | 49.99 | 50.09 | 188,256 | +0.54(+1.09%) |
Jun 29, 2023 | 49.45 | 49.58 | 49.45 | 49.55 | 30,842 | -0.28(-0.56%) |
Jun 28, 2023 | 49.78 | 49.92 | 49.74 | 49.83 | 50,176 | -0.01(-0.02%) |
Jun 27, 2023 | 49.66 | 49.86 | 49.56 | 49.84 | 68,553 | +0.35(+0.70%) |
Jun 26, 2023 | 49.43 | 49.57 | 49.38 | 49.49 | 185,049 | +0.14(+0.29%) |
Jun 23, 2023 | 49.33 | 49.42 | 49.22 | 49.35 | 57,507 | -0.73(-1.46%) |
Jun 22, 2023 | 50.12 | 50.21 | 50.02 | 50.08 | 36,640 | -0.40(-0.78%) |
Jun 21, 2023 | 50.23 | 50.62 | 50.23 | 50.48 | 54,406 | +0.17(+0.35%) |
Jun 20, 2023 | 50.54 | 50.54 | 50.24 | 50.31 | 41,054 | -0.69(-1.35%) |
Jun 16, 2023 | 51.29 | 51.29 | 50.99 | 50.99 | 224,700 | -0.01(-0.02%) |
Jun 15, 2023 | 50.55 | 51.04 | 50.55 | 51.01 | 381,434 | +0.40(+0.78%) |
Jun 14, 2023 | 50.79 | 50.87 | 50.45 | 50.61 | 57,479 | +0.02(+0.04%) |
Jun 13, 2023 | 50.49 | 50.64 | 50.47 | 50.59 | 84,410 | +0.47(+0.94%) |
Jun 12, 2023 | 50.07 | 50.13 | 49.96 | 50.12 | 64,322 | +0.04(+0.08%) |
Jun 09, 2023 | 50.06 | 50.14 | 49.99 | 50.08 | 373,217 | +0.11(+0.23%) |
Jun 08, 2023 | 49.73 | 50.00 | 49.68 | 49.97 | 537,089 | +0.55(+1.10%) |
Jun 07, 2023 | 49.70 | 49.87 | 49.42 | 49.42 | 540,510 | -0.51(-1.03%) |
Jun 06, 2023 | 49.65 | 49.95 | 49.65 | 49.94 | 523,193 | +0.47(+0.94%) |
Jun 05, 2023 | 49.60 | 49.61 | 49.41 | 49.47 | 206,903 | -0.21(-0.42%) |
Jun 02, 2023 | 49.71 | 49.76 | 49.60 | 49.68 | 103,925 | +0.53(+1.07%) |
Jun 01, 2023 | 48.67 | 49.15 | 48.67 | 49.15 | 112,408 | +0.84(+1.73%) |
May 31, 2023 | 48.30 | 48.35 | 48.02 | 48.31 | 74,479 | -0.40(-0.83%) |
May 30, 2023 | 48.97 | 48.97 | 48.58 | 48.72 | 233,826 | -0.28(-0.58%) |
May 26, 2023 | 48.83 | 49.06 | 48.81 | 49.00 | 126,123 | +0.25(+0.52%) |
May 25, 2023 | 48.84 | 48.84 | 48.60 | 48.75 | 127,426 | -0.24(-0.50%) |
May 24, 2023 | 49.16 | 49.16 | 48.95 | 48.99 | 107,427 | -0.52(-1.05%) |
May 23, 2023 | 49.68 | 49.75 | 49.47 | 49.51 | 337,771 | -0.52(-1.03%) |
May 22, 2023 | 49.94 | 50.13 | 49.93 | 50.03 | 1,115,383 | +0.11(+0.23%) |
May 19, 2023 | 49.85 | 49.96 | 49.80 | 49.91 | 752,453 | +0.18(+0.36%) |
May 18, 2023 | 49.70 | 49.78 | 49.53 | 49.74 | 1,038,015 | -0.35(-0.70%) |
May 17, 2023 | 50.02 | 50.14 | 49.83 | 50.08 | 1,222,183 | +0.09(+0.19%) |
May 16, 2023 | 50.24 | 50.32 | 49.99 | 49.99 | 88,636 | -0.45(-0.90%) |
May 15, 2023 | 50.28 | 50.49 | 50.25 | 50.44 | 206,724 | +0.48(+0.96%) |
May 12, 2023 | 50.20 | 50.25 | 49.86 | 49.96 | 172,590 | -0.25(-0.50%) |
May 11, 2023 | 50.03 | 50.24 | 49.94 | 50.22 | 36,311 | -0.35(-0.69%) |
May 10, 2023 | 50.64 | 50.64 | 50.28 | 50.56 | 46,129 | -0.13(-0.26%) |
May 09, 2023 | 50.53 | 50.75 | 50.53 | 50.70 | 214,671 | -0.10(-0.20%) |
May 08, 2023 | 50.84 | 50.87 | 50.76 | 50.80 | 21,241 | +0.03(+0.05%) |
May 05, 2023 | 50.44 | 50.86 | 50.44 | 50.77 | 38,718 | +0.63(+1.26%) |
May 04, 2023 | 49.97 | 50.25 | 49.97 | 50.14 | 29,534 | +0.07(+0.13%) |
May 03, 2023 | 50.05 | 50.34 | 50.04 | 50.07 | 25,218 | +0.27(+0.55%) |
May 02, 2023 | 49.89 | 49.94 | 49.63 | 49.80 | 98,454 | -0.65(-1.29%) |