Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 43.38 | 43.64 | 42.48 | 42.78 | 374,861 | -0.44(-1.02%) |
May 16, 2024 | 43.76 | 43.76 | 42.41 | 43.22 | 319,839 | -0.34(-0.78%) |
May 15, 2024 | 43.40 | 44.09 | 43.21 | 43.56 | 379,023 | +0.36(+0.83%) |
May 14, 2024 | 43.58 | 43.71 | 42.57 | 43.20 | 245,995 | -0.05(-0.12%) |
May 13, 2024 | 42.46 | 43.59 | 42.16 | 43.25 | 413,227 | +1.22(+2.90%) |
May 10, 2024 | 43.35 | 43.35 | 41.51 | 42.03 | 405,643 | -1.52(-3.49%) |
May 09, 2024 | 41.57 | 43.60 | 41.27 | 43.55 | 531,417 | +1.98(+4.76%) |
May 08, 2024 | 41.75 | 43.05 | 41.53 | 41.57 | 409,482 | -0.36(-0.86%) |
May 07, 2024 | 42.78 | 43.02 | 41.57 | 41.93 | 427,765 | -0.98(-2.28%) |
May 06, 2024 | 41.65 | 42.95 | 41.48 | 42.91 | 348,634 | +1.21(+2.90%) |
May 03, 2024 | 42.47 | 43.28 | 41.62 | 41.70 | 451,877 | -0.34(-0.81%) |
May 02, 2024 | 44.59 | 45.00 | 41.52 | 42.04 | 1,201,831 | -3.78(-8.25%) |
May 01, 2024 | 47.36 | 47.56 | 45.78 | 45.82 | 360,155 | -1.42(-3.01%) |
Apr 30, 2024 | 48.14 | 48.23 | 47.16 | 47.24 | 255,471 | -1.10(-2.28%) |
Apr 29, 2024 | 47.84 | 48.60 | 47.62 | 48.34 | 280,762 | +0.28(+0.58%) |
Apr 26, 2024 | 48.20 | 48.58 | 47.98 | 48.06 | 132,875 | -0.13(-0.27%) |
Apr 25, 2024 | 49.39 | 49.39 | 48.05 | 48.19 | 225,281 | -1.64(-3.29%) |
Apr 24, 2024 | 49.25 | 49.95 | 49.02 | 49.83 | 178,226 | +0.28(+0.57%) |
Apr 23, 2024 | 49.08 | 50.26 | 48.77 | 49.55 | 216,444 | +0.32(+0.65%) |
Apr 22, 2024 | 48.93 | 49.40 | 48.23 | 49.23 | 217,463 | +0.33(+0.67%) |
Apr 19, 2024 | 48.23 | 48.99 | 48.15 | 48.90 | 187,724 | +0.50(+1.03%) |
Apr 18, 2024 | 48.10 | 48.77 | 47.97 | 48.40 | 181,370 | +0.40(+0.83%) |
Apr 17, 2024 | 48.14 | 48.35 | 47.65 | 48.00 | 176,716 | +0.23(+0.48%) |
Apr 16, 2024 | 47.11 | 47.83 | 46.68 | 47.77 | 215,440 | +0.23(+0.48%) |
Apr 15, 2024 | 48.12 | 48.16 | 47.22 | 47.54 | 191,661 | -0.63(-1.31%) |
Apr 12, 2024 | 48.20 | 48.62 | 48.04 | 48.17 | 119,414 | -0.30(-0.62%) |
Apr 11, 2024 | 48.73 | 49.32 | 48.35 | 48.47 | 120,333 | -0.17(-0.35%) |
Apr 10, 2024 | 48.99 | 49.31 | 48.28 | 48.64 | 166,134 | -1.36(-2.72%) |
Apr 09, 2024 | 49.40 | 50.18 | 49.40 | 50.00 | 138,040 | +0.58(+1.17%) |
Apr 08, 2024 | 48.72 | 49.52 | 48.72 | 49.42 | 117,321 | +0.75(+1.54%) |
Apr 05, 2024 | 49.12 | 49.39 | 48.66 | 48.67 | 128,686 | -0.66(-1.34%) |
Apr 04, 2024 | 49.91 | 50.65 | 49.30 | 49.33 | 223,625 | -0.03(-0.06%) |
Apr 03, 2024 | 50.07 | 50.34 | 49.22 | 49.36 | 222,502 | -0.98(-1.95%) |
Apr 02, 2024 | 50.76 | 50.83 | 49.98 | 50.34 | 303,153 | -0.81(-1.58%) |
Apr 01, 2024 | 51.65 | 52.16 | 50.96 | 51.15 | 147,745 | -0.39(-0.76%) |
Mar 28, 2024 | 50.69 | 51.83 | 50.26 | 51.54 | 311,531 | +1.06(+2.10%) |
Mar 27, 2024 | 51.21 | 51.38 | 50.19 | 50.48 | 300,420 | +0.18(+0.36%) |
Mar 26, 2024 | 51.01 | 51.13 | 50.26 | 50.30 | 155,362 | -0.43(-0.85%) |
Mar 25, 2024 | 50.97 | 51.37 | 50.43 | 50.73 | 124,015 | -0.03(-0.06%) |
Mar 22, 2024 | 51.73 | 51.73 | 50.69 | 50.76 | 134,037 | -0.63(-1.23%) |
Mar 21, 2024 | 51.54 | 52.07 | 51.26 | 51.39 | 297,690 | -0.14(-0.27%) |
Mar 20, 2024 | 50.78 | 51.77 | 49.89 | 51.53 | 286,845 | +0.48(+0.94%) |
Mar 19, 2024 | 50.75 | 51.35 | 50.30 | 51.05 | 296,453 | +0.28(+0.55%) |
Mar 18, 2024 | 50.89 | 51.57 | 50.62 | 50.77 | 473,497 | -0.17(-0.33%) |
Mar 15, 2024 | 50.70 | 50.99 | 50.22 | 50.94 | 777,237 | +0.03(+0.06%) |
Mar 14, 2024 | 51.74 | 52.32 | 50.63 | 50.91 | 243,964 | -1.06(-2.04%) |
Mar 13, 2024 | 52.82 | 53.21 | 51.68 | 51.97 | 198,674 | -0.97(-1.84%) |
Mar 12, 2024 | 53.38 | 53.50 | 52.73 | 52.94 | 233,509 | -0.71(-1.32%) |
Mar 11, 2024 | 52.67 | 53.66 | 52.52 | 53.65 | 211,974 | +0.87(+1.66%) |
Mar 08, 2024 | 53.41 | 53.63 | 52.70 | 52.78 | 157,027 | -0.19(-0.36%) |
Mar 07, 2024 | 53.10 | 53.74 | 52.85 | 52.96 | 163,724 | +0.01(+0.02%) |
Mar 06, 2024 | 53.09 | 54.15 | 52.74 | 52.95 | 190,878 | -0.07(-0.13%) |
Mar 05, 2024 | 53.43 | 53.73 | 52.75 | 53.02 | 190,136 | -0.66(-1.22%) |
Mar 04, 2024 | 54.00 | 54.23 | 53.06 | 53.68 | 279,920 | -0.53(-0.97%) |
Mar 01, 2024 | 54.24 | 54.64 | 53.78 | 54.21 | 228,877 | -0.04(-0.07%) |
Feb 29, 2024 | 54.99 | 55.08 | 53.95 | 54.25 | 216,339 | -0.01(-0.02%) |
Feb 28, 2024 | 54.30 | 55.32 | 54.03 | 54.26 | 362,470 | -0.22(-0.40%) |
Feb 27, 2024 | 53.54 | 54.72 | 53.33 | 54.48 | 349,958 | +1.47(+2.78%) |
Feb 26, 2024 | 53.28 | 54.01 | 52.80 | 53.00 | 158,793 | -0.62(-1.15%) |
Feb 23, 2024 | 52.05 | 53.90 | 52.05 | 53.62 | 217,408 | +1.56(+3.00%) |
Feb 22, 2024 | 52.49 | 53.00 | 51.93 | 52.06 | 226,448 | -0.70(-1.32%) |
Feb 21, 2024 | 51.86 | 52.81 | 51.56 | 52.76 | 178,758 | +0.97(+1.88%) |
Feb 20, 2024 | 52.17 | 52.44 | 51.65 | 51.78 | 172,717 | -1.00(-1.90%) |
Feb 16, 2024 | 53.18 | 53.28 | 52.62 | 52.79 | 168,428 | -0.54(-1.01%) |
Feb 15, 2024 | 52.98 | 53.65 | 52.55 | 53.32 | 283,652 | +0.71(+1.34%) |
Feb 14, 2024 | 52.77 | 53.66 | 51.75 | 52.62 | 237,817 | +0.42(+0.80%) |
Feb 13, 2024 | 52.84 | 53.60 | 51.83 | 52.20 | 347,277 | -2.18(-4.00%) |
Feb 12, 2024 | 53.68 | 55.15 | 53.68 | 54.38 | 326,157 | +0.98(+1.84%) |
Feb 09, 2024 | 53.03 | 53.42 | 51.69 | 53.39 | 445,389 | +0.36(+0.67%) |
Feb 08, 2024 | 48.89 | 53.05 | 47.72 | 53.03 | 1,020,247 | +6.94(+15.06%) |
Feb 07, 2024 | 45.99 | 46.27 | 45.01 | 46.09 | 528,481 | -0.07(-0.15%) |
Feb 06, 2024 | 46.03 | 46.47 | 45.75 | 46.16 | 452,666 | +0.10(+0.22%) |
Feb 05, 2024 | 47.26 | 47.63 | 46.01 | 46.06 | 504,527 | -1.72(-3.60%) |
Feb 02, 2024 | 49.75 | 49.81 | 47.72 | 47.78 | 509,263 | -2.66(-5.28%) |
Feb 01, 2024 | 50.00 | 50.52 | 49.64 | 50.45 | 401,426 | +0.43(+0.85%) |
Jan 31, 2024 | 51.89 | 51.89 | 49.89 | 50.02 | 440,260 | -1.86(-3.58%) |
Jan 30, 2024 | 51.92 | 52.80 | 51.06 | 51.88 | 261,423 | -0.23(-0.44%) |
Jan 29, 2024 | 51.50 | 52.14 | 51.23 | 52.11 | 637,493 | +0.54(+1.04%) |
Jan 26, 2024 | 52.33 | 52.35 | 51.57 | 51.57 | 287,129 | -0.33(-0.63%) |
Jan 25, 2024 | 52.56 | 52.56 | 51.71 | 51.90 | 205,838 | -0.07(-0.13%) |
Jan 24, 2024 | 52.53 | 52.99 | 51.78 | 51.97 | 295,269 | -0.18(-0.34%) |
Jan 23, 2024 | 53.10 | 53.31 | 52.00 | 52.15 | 330,882 | -0.41(-0.78%) |
Jan 22, 2024 | 52.01 | 53.54 | 52.01 | 52.56 | 259,118 | +0.78(+1.50%) |
Jan 19, 2024 | 52.20 | 52.79 | 51.51 | 51.78 | 393,691 | -0.05(-0.10%) |
Jan 18, 2024 | 51.24 | 51.86 | 51.09 | 51.83 | 173,957 | +0.54(+1.05%) |
Jan 17, 2024 | 51.01 | 51.36 | 50.50 | 51.29 | 203,613 | -0.04(-0.08%) |
Jan 16, 2024 | 52.03 | 52.03 | 50.75 | 51.33 | 428,751 | -0.90(-1.73%) |
Jan 12, 2024 | 51.61 | 52.27 | 51.38 | 52.24 | 472,410 | +1.18(+2.32%) |
Jan 11, 2024 | 50.17 | 51.09 | 49.85 | 51.06 | 246,206 | +0.65(+1.28%) |
Jan 10, 2024 | 50.26 | 50.83 | 50.02 | 50.41 | 243,654 | -0.05(-0.10%) |
Jan 09, 2024 | 50.26 | 51.03 | 50.05 | 50.46 | 228,654 | -0.41(-0.80%) |
Jan 08, 2024 | 50.35 | 51.09 | 49.76 | 50.87 | 350,735 | +0.28(+0.55%) |
Jan 05, 2024 | 51.35 | 51.74 | 50.52 | 50.59 | 293,703 | -1.07(-2.08%) |
Jan 04, 2024 | 51.91 | 52.16 | 51.36 | 51.66 | 335,709 | -0.08(-0.15%) |
Jan 03, 2024 | 52.57 | 52.67 | 51.72 | 51.74 | 222,897 | -1.07(-2.03%) |
Jan 02, 2024 | 52.44 | 53.25 | 52.41 | 52.82 | 225,737 | -0.09(-0.17%) |
Dec 29, 2023 | 53.13 | 55.07 | 52.38 | 52.90 | 156,977 | -0.14(-0.26%) |
Dec 28, 2023 | 52.92 | 53.72 | 52.91 | 53.04 | 125,627 | -0.09(-0.17%) |
Dec 27, 2023 | 53.31 | 53.69 | 52.75 | 53.13 | 107,324 | -0.30(-0.56%) |
Dec 26, 2023 | 53.52 | 53.86 | 53.01 | 53.43 | 179,682 | +0.06(+0.11%) |
Dec 22, 2023 | 53.55 | 53.85 | 53.28 | 53.37 | 133,044 | +0.09(+0.17%) |
Dec 21, 2023 | 52.63 | 53.36 | 52.63 | 53.28 | 140,318 | +1.12(+2.15%) |
Dec 20, 2023 | 53.12 | 53.82 | 52.13 | 52.16 | 259,126 | -0.76(-1.43%) |
Dec 19, 2023 | 52.66 | 53.55 | 51.78 | 52.91 | 360,220 | +0.43(+0.81%) |
Dec 18, 2023 | 53.13 | 53.19 | 52.33 | 52.49 | 593,513 | -0.35(-0.66%) |
Dec 15, 2023 | 53.33 | 53.33 | 52.46 | 52.84 | 1,105,610 | -0.33(-0.62%) |
Dec 14, 2023 | 52.95 | 54.17 | 52.77 | 53.16 | 402,900 | +0.72(+1.36%) |
Dec 13, 2023 | 51.55 | 52.51 | 50.90 | 52.45 | 330,485 | +0.90(+1.76%) |
Dec 12, 2023 | 51.67 | 52.13 | 51.12 | 51.54 | 218,611 | -0.13(-0.25%) |
Dec 11, 2023 | 51.86 | 52.02 | 51.47 | 51.67 | 224,012 | +0.03(+0.06%) |
Dec 08, 2023 | 51.72 | 51.98 | 50.68 | 51.64 | 399,473 | -0.41(-0.78%) |
Dec 07, 2023 | 52.06 | 52.53 | 51.58 | 52.05 | 228,163 | -0.29(-0.55%) |
Dec 06, 2023 | 51.52 | 53.00 | 51.28 | 52.33 | 224,338 | +1.23(+2.40%) |
Dec 05, 2023 | 52.12 | 52.27 | 50.60 | 51.11 | 467,899 | -0.94(-1.81%) |
Dec 04, 2023 | 52.21 | 52.54 | 51.00 | 52.05 | 467,956 | -0.13(-0.25%) |
Dec 01, 2023 | 49.30 | 52.28 | 48.84 | 52.18 | 352,414 | +3.53(+7.26%) |
Nov 30, 2023 | 49.21 | 49.24 | 48.26 | 48.65 | 298,003 | -0.69(-1.40%) |
Nov 29, 2023 | 50.75 | 51.46 | 49.25 | 49.34 | 488,623 | -1.02(-2.02%) |
Nov 28, 2023 | 50.48 | 50.76 | 50.24 | 50.36 | 316,243 | -0.29(-0.57%) |
Nov 27, 2023 | 50.40 | 50.99 | 50.28 | 50.64 | 213,908 | +0.04(+0.08%) |
Nov 24, 2023 | 50.74 | 50.88 | 50.54 | 50.60 | 88,226 | -0.19(-0.37%) |
Nov 22, 2023 | 50.94 | 51.42 | 50.50 | 50.79 | 138,027 | +0.09(+0.18%) |
Nov 21, 2023 | 51.03 | 51.21 | 50.57 | 50.70 | 119,976 | -0.38(-0.74%) |
Nov 20, 2023 | 50.43 | 51.13 | 50.29 | 51.08 | 120,762 | +0.78(+1.55%) |
Nov 17, 2023 | 50.64 | 51.12 | 49.99 | 50.30 | 304,523 | -0.18(-0.35%) |
Nov 16, 2023 | 50.47 | 50.58 | 49.93 | 50.48 | 229,250 | -0.30(-0.58%) |
Nov 15, 2023 | 50.47 | 51.33 | 49.90 | 50.77 | 220,259 | +0.20(+0.39%) |
Nov 14, 2023 | 50.59 | 50.70 | 49.90 | 50.57 | 355,980 | +1.13(+2.28%) |
Nov 13, 2023 | 49.03 | 49.74 | 48.50 | 49.45 | 239,572 | +0.14(+0.28%) |
Nov 10, 2023 | 49.05 | 49.59 | 48.54 | 49.31 | 198,478 | +0.25(+0.50%) |
Nov 09, 2023 | 49.43 | 49.60 | 48.61 | 49.06 | 265,846 | -0.73(-1.47%) |
Nov 08, 2023 | 50.38 | 50.38 | 49.37 | 49.79 | 174,144 | -0.41(-0.81%) |
Nov 07, 2023 | 49.52 | 50.32 | 49.36 | 50.20 | 259,377 | +0.42(+0.83%) |
Nov 06, 2023 | 48.99 | 49.84 | 48.78 | 49.78 | 237,386 | +0.72(+1.47%) |
Nov 03, 2023 | 48.52 | 49.77 | 47.85 | 49.06 | 369,430 | +1.16(+2.42%) |
Nov 02, 2023 | 48.98 | 49.58 | 46.84 | 47.90 | 613,365 | +1.82(+3.95%) |
Nov 01, 2023 | 46.17 | 47.39 | 45.72 | 46.08 | 217,849 | -0.26(-0.55%) |
Oct 31, 2023 | 46.47 | 47.03 | 46.13 | 46.34 | 172,864 | +0.01(+0.02%) |
Oct 30, 2023 | 46.57 | 46.57 | 45.68 | 46.33 | 281,141 | +0.22(+0.47%) |
Oct 27, 2023 | 47.67 | 47.67 | 46.04 | 46.11 | 225,455 | -1.71(-3.58%) |
Oct 26, 2023 | 48.50 | 48.78 | 47.62 | 47.82 | 221,006 | -0.44(-0.90%) |
Oct 25, 2023 | 48.91 | 49.54 | 48.06 | 48.26 | 308,141 | -0.97(-1.97%) |
Oct 24, 2023 | 49.27 | 49.90 | 48.42 | 49.23 | 475,827 | +0.25(+0.50%) |
Oct 23, 2023 | 50.27 | 50.34 | 48.98 | 48.98 | 195,026 | -1.57(-3.11%) |
Oct 20, 2023 | 50.80 | 50.98 | 50.50 | 50.55 | 262,800 | -0.14(-0.27%) |
Oct 19, 2023 | 51.47 | 51.72 | 49.92 | 50.69 | 274,531 | -0.84(-1.63%) |
Oct 18, 2023 | 51.48 | 51.91 | 51.22 | 51.53 | 217,023 | -0.05(-0.10%) |
Oct 17, 2023 | 50.93 | 52.11 | 50.79 | 51.58 | 216,649 | +0.56(+1.10%) |
Oct 16, 2023 | 50.85 | 51.08 | 50.48 | 51.02 | 185,675 | +0.60(+1.20%) |
Oct 13, 2023 | 50.77 | 51.21 | 49.46 | 50.42 | 682,391 | -0.40(-0.78%) |
Oct 12, 2023 | 52.12 | 52.26 | 50.31 | 50.81 | 730,050 | -1.37(-2.63%) |
Oct 11, 2023 | 52.40 | 52.68 | 50.99 | 52.19 | 636,464 | -0.02(-0.04%) |
Oct 10, 2023 | 52.02 | 52.73 | 51.63 | 52.21 | 788,004 | +0.42(+0.80%) |
Oct 09, 2023 | 50.53 | 51.98 | 50.11 | 51.79 | 633,331 | +0.91(+1.79%) |
Oct 06, 2023 | 49.97 | 51.26 | 49.89 | 50.88 | 206,934 | +0.74(+1.48%) |
Oct 05, 2023 | 50.99 | 52.22 | 50.10 | 50.14 | 239,705 | -0.67(-1.32%) |
Oct 04, 2023 | 50.79 | 51.96 | 50.26 | 50.81 | 150,875 | +0.13(+0.25%) |
Oct 03, 2023 | 51.53 | 51.72 | 50.42 | 50.68 | 191,524 | -0.99(-1.91%) |
Oct 02, 2023 | 50.27 | 51.97 | 50.11 | 51.67 | 386,315 | +1.12(+2.21%) |
Sep 29, 2023 | 51.02 | 51.38 | 50.45 | 50.55 | 281,253 | -0.30(-0.58%) |
Sep 28, 2023 | 50.97 | 52.89 | 50.48 | 50.85 | 403,891 | +0.08(+0.16%) |
Sep 27, 2023 | 50.44 | 51.93 | 50.36 | 50.77 | 299,888 | +0.38(+0.75%) |
Sep 26, 2023 | 50.57 | 50.69 | 49.46 | 50.40 | 304,185 | -0.30(-0.59%) |
Sep 25, 2023 | 50.66 | 51.03 | 50.43 | 50.69 | 173,791 | -0.27(-0.52%) |
Sep 22, 2023 | 51.13 | 51.47 | 50.96 | 50.96 | 434,844 | -0.27(-0.52%) |
Sep 21, 2023 | 51.56 | 51.86 | 51.20 | 51.23 | 460,958 | -0.63(-1.22%) |
Sep 20, 2023 | 52.35 | 52.92 | 51.74 | 51.86 | 367,679 | -0.24(-0.46%) |
Sep 19, 2023 | 51.92 | 52.51 | 51.91 | 52.10 | 243,712 | +0.26(+0.50%) |
Sep 18, 2023 | 52.29 | 52.44 | 51.83 | 51.84 | 219,647 | -0.28(-0.53%) |
Sep 15, 2023 | 52.61 | 53.05 | 51.71 | 52.12 | 859,259 | -0.49(-0.94%) |
Sep 14, 2023 | 52.57 | 53.28 | 52.27 | 52.61 | 186,514 | +0.52(+1.01%) |
Sep 13, 2023 | 52.29 | 53.20 | 51.66 | 52.09 | 229,491 | -0.80(-1.51%) |
Sep 12, 2023 | 52.72 | 53.69 | 52.68 | 52.89 | 187,478 | -0.11(-0.20%) |
Sep 11, 2023 | 52.73 | 53.30 | 52.26 | 53.00 | 295,817 | +0.64(+1.22%) |
Sep 08, 2023 | 52.99 | 54.35 | 51.86 | 52.36 | 510,607 | -0.63(-1.19%) |
Sep 07, 2023 | 52.95 | 53.41 | 51.87 | 52.99 | 5,551,605 | +0.24(+0.45%) |
Sep 06, 2023 | 50.23 | 52.91 | 50.09 | 52.75 | 730,274 | +1.13(+2.19%) |
Sep 05, 2023 | 53.50 | 53.50 | 51.57 | 51.62 | 202,729 | -2.23(-4.15%) |
Sep 01, 2023 | 53.74 | 54.37 | 53.74 | 53.85 | 100,948 | +0.42(+0.79%) |
Aug 31, 2023 | 54.33 | 54.84 | 53.30 | 53.43 | 208,278 | -1.13(-2.07%) |
Aug 30, 2023 | 53.60 | 54.57 | 53.33 | 54.56 | 138,641 | +1.00(+1.87%) |
Aug 29, 2023 | 53.86 | 54.16 | 53.47 | 53.56 | 138,138 | -0.38(-0.71%) |
Aug 28, 2023 | 53.66 | 54.37 | 53.66 | 53.94 | 91,432 | +0.28(+0.51%) |
Aug 25, 2023 | 53.76 | 54.03 | 53.18 | 53.67 | 97,173 | +0.15(+0.28%) |
Aug 24, 2023 | 52.90 | 53.62 | 52.90 | 53.52 | 124,680 | +0.35(+0.67%) |
Aug 23, 2023 | 53.21 | 53.25 | 52.67 | 53.16 | 168,274 | +0.12(+0.22%) |
Aug 22, 2023 | 52.53 | 53.22 | 52.53 | 53.05 | 84,510 | +0.45(+0.86%) |
Aug 21, 2023 | 52.46 | 53.22 | 52.36 | 52.59 | 156,966 | +0.00(+0.00%) |
Aug 18, 2023 | 52.77 | 53.33 | 52.55 | 52.59 | 118,367 | -0.35(-0.67%) |
Aug 17, 2023 | 53.29 | 53.95 | 52.82 | 52.95 | 112,727 | -0.50(-0.94%) |
Aug 16, 2023 | 53.34 | 54.22 | 53.34 | 53.45 | 95,528 | -0.01(-0.02%) |
Aug 15, 2023 | 53.82 | 54.49 | 53.46 | 53.46 | 142,467 | -0.72(-1.33%) |
Aug 14, 2023 | 54.88 | 55.24 | 53.64 | 54.18 | 194,450 | -0.90(-1.63%) |
Aug 11, 2023 | 53.81 | 55.10 | 53.81 | 55.07 | 166,270 | +0.92(+1.71%) |
Aug 10, 2023 | 53.93 | 54.82 | 53.93 | 54.15 | 117,133 | +0.14(+0.26%) |
Aug 09, 2023 | 53.40 | 54.47 | 53.07 | 54.01 | 207,127 | +0.34(+0.64%) |
Aug 08, 2023 | 53.32 | 53.86 | 52.98 | 53.67 | 113,999 | -0.03(-0.05%) |
Aug 07, 2023 | 53.68 | 54.82 | 53.36 | 53.69 | 210,328 | +0.02(+0.04%) |
Aug 04, 2023 | 58.52 | 58.58 | 53.60 | 53.68 | 568,458 | -4.93(-8.41%) |
Aug 03, 2023 | 67.38 | 68.23 | 57.47 | 58.60 | 595,510 | +6.87(+13.27%) |
Aug 02, 2023 | 50.63 | 51.83 | 50.00 | 51.74 | 266,437 | +1.02(+2.02%) |
Aug 01, 2023 | 50.67 | 51.10 | 50.43 | 50.71 | 83,027 | -0.04(-0.08%) |
Jul 31, 2023 | 50.50 | 50.97 | 50.47 | 50.75 | 163,393 | +0.23(+0.45%) |
Jul 28, 2023 | 51.07 | 51.30 | 50.44 | 50.53 | 87,970 | -0.31(-0.62%) |
Jul 27, 2023 | 52.14 | 52.47 | 50.74 | 50.84 | 97,094 | -1.35(-2.58%) |
Jul 26, 2023 | 52.27 | 52.61 | 51.93 | 52.19 | 79,298 | -0.22(-0.41%) |
Jul 25, 2023 | 52.08 | 52.44 | 51.74 | 52.41 | 118,927 | +0.15(+0.28%) |
Jul 24, 2023 | 51.85 | 52.44 | 51.73 | 52.26 | 87,657 | +0.28(+0.53%) |
Jul 21, 2023 | 51.91 | 52.07 | 51.09 | 51.98 | 128,580 | +0.35(+0.69%) |
Jul 20, 2023 | 51.86 | 51.86 | 51.24 | 51.63 | 77,743 | -0.07(-0.13%) |
Jul 19, 2023 | 51.10 | 51.71 | 50.97 | 51.70 | 115,450 | +0.52(+1.02%) |
Jul 18, 2023 | 50.97 | 51.72 | 50.75 | 51.18 | 70,961 | +0.09(+0.17%) |
Jul 17, 2023 | 51.36 | 51.75 | 50.94 | 51.09 | 90,278 | -0.45(-0.88%) |
Jul 14, 2023 | 51.28 | 51.84 | 50.70 | 51.54 | 135,667 | +0.19(+0.36%) |
Jul 13, 2023 | 50.93 | 51.65 | 50.93 | 51.35 | 138,325 | +0.38(+0.75%) |
Jul 12, 2023 | 51.68 | 51.68 | 50.90 | 50.97 | 146,161 | -0.04(-0.08%) |
Jul 11, 2023 | 51.08 | 51.31 | 50.77 | 51.01 | 88,594 | -0.07(-0.13%) |
Jul 10, 2023 | 50.77 | 51.79 | 50.77 | 51.08 | 93,189 | +0.25(+0.48%) |
Jul 07, 2023 | 50.72 | 51.07 | 50.58 | 50.83 | 95,119 | -0.01(-0.02%) |
Jul 06, 2023 | 50.99 | 51.33 | 50.55 | 50.84 | 110,294 | -0.45(-0.88%) |
Jul 05, 2023 | 51.51 | 51.51 | 50.65 | 51.29 | 336,722 | -0.46(-0.89%) |