Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.62 | 32.92 | 32.32 | 32.34 | 88,627 | -0.90(-2.71%) |
Apr 29, 2024 | 32.66 | 33.34 | 32.66 | 33.24 | 114,396 | +1.22(+3.81%) |
Apr 26, 2024 | 31.53 | 32.30 | 31.50 | 32.02 | 174,662 | +0.56(+1.78%) |
Apr 25, 2024 | 31.10 | 31.57 | 30.70 | 31.46 | 134,666 | -0.06(-0.19%) |
Apr 24, 2024 | 31.75 | 32.12 | 31.22 | 31.52 | 183,409 | +0.27(+0.86%) |
Apr 23, 2024 | 30.53 | 31.52 | 30.40 | 31.25 | 99,465 | +0.64(+2.09%) |
Apr 22, 2024 | 30.43 | 30.79 | 29.95 | 30.61 | 139,641 | +0.13(+0.43%) |
Apr 19, 2024 | 30.59 | 30.87 | 30.32 | 30.48 | 122,074 | -0.25(-0.81%) |
Apr 18, 2024 | 31.14 | 31.33 | 30.50 | 30.73 | 165,481 | -0.44(-1.41%) |
Apr 17, 2024 | 31.23 | 31.67 | 31.02 | 31.17 | 143,881 | +0.14(+0.45%) |
Apr 16, 2024 | 31.23 | 31.39 | 30.85 | 31.03 | 351,603 | -0.61(-1.93%) |
Apr 15, 2024 | 32.76 | 32.83 | 31.54 | 31.64 | 159,673 | -1.06(-3.24%) |
Apr 12, 2024 | 33.66 | 33.82 | 32.61 | 32.70 | 144,155 | -1.22(-3.60%) |
Apr 11, 2024 | 34.05 | 34.15 | 33.26 | 33.92 | 96,706 | +0.08(+0.24%) |
Apr 10, 2024 | 33.66 | 33.91 | 33.46 | 33.84 | 327,197 | -0.88(-2.53%) |
Apr 09, 2024 | 33.99 | 34.72 | 33.98 | 34.72 | 282,755 | +0.88(+2.60%) |
Apr 08, 2024 | 33.38 | 34.10 | 33.38 | 33.84 | 135,857 | +0.65(+1.96%) |
Apr 05, 2024 | 33.09 | 33.49 | 32.89 | 33.19 | 88,327 | -0.29(-0.87%) |
Apr 04, 2024 | 34.16 | 34.71 | 33.32 | 33.48 | 107,490 | -0.20(-0.59%) |
Apr 03, 2024 | 33.17 | 33.71 | 32.96 | 33.68 | 256,892 | +0.33(+0.99%) |
Apr 02, 2024 | 33.75 | 33.79 | 33.28 | 33.35 | 259,272 | -1.20(-3.47%) |
Apr 01, 2024 | 34.85 | 34.94 | 34.28 | 34.55 | 142,829 | -0.13(-0.37%) |
Mar 28, 2024 | 34.66 | 35.08 | 34.54 | 34.68 | 136,455 | +0.02(+0.06%) |
Mar 27, 2024 | 33.34 | 34.67 | 33.32 | 34.66 | 133,303 | +1.61(+4.87%) |
Mar 26, 2024 | 33.63 | 33.63 | 33.03 | 33.05 | 141,596 | -0.17(-0.51%) |
Mar 25, 2024 | 33.27 | 33.83 | 33.16 | 33.22 | 128,645 | -0.13(-0.39%) |
Mar 22, 2024 | 33.50 | 33.66 | 33.21 | 33.35 | 94,673 | -0.46(-1.36%) |
Mar 21, 2024 | 33.72 | 34.34 | 33.72 | 33.81 | 185,407 | +0.30(+0.90%) |
Mar 20, 2024 | 32.50 | 33.76 | 32.43 | 33.51 | 208,486 | +0.93(+2.85%) |
Mar 19, 2024 | 32.45 | 32.78 | 32.35 | 32.58 | 125,659 | -0.30(-0.91%) |
Mar 18, 2024 | 32.90 | 33.14 | 32.35 | 32.88 | 116,348 | +0.27(+0.83%) |
Mar 15, 2024 | 32.42 | 32.77 | 32.36 | 32.61 | 174,384 | -0.13(-0.40%) |
Mar 14, 2024 | 33.80 | 33.88 | 32.42 | 32.74 | 282,838 | -1.22(-3.59%) |
Mar 13, 2024 | 34.30 | 34.78 | 33.91 | 33.96 | 308,973 | -0.71(-2.05%) |
Mar 12, 2024 | 35.24 | 35.25 | 34.38 | 34.67 | 329,689 | -0.57(-1.62%) |
Mar 11, 2024 | 35.15 | 35.81 | 35.13 | 35.24 | 466,905 | +0.03(+0.09%) |
Mar 08, 2024 | 35.77 | 36.22 | 35.17 | 35.21 | 222,185 | -0.24(-0.68%) |
Mar 07, 2024 | 34.71 | 35.70 | 34.70 | 35.45 | 290,893 | +0.93(+2.69%) |
Mar 06, 2024 | 34.28 | 34.83 | 33.87 | 34.52 | 163,849 | +0.60(+1.77%) |
Mar 05, 2024 | 34.25 | 34.53 | 33.86 | 33.92 | 166,131 | -1.06(-3.03%) |
Mar 04, 2024 | 35.81 | 35.81 | 34.82 | 34.98 | 186,743 | -0.86(-2.40%) |
Mar 01, 2024 | 35.16 | 36.05 | 34.93 | 35.84 | 144,085 | +0.69(+1.96%) |
Feb 29, 2024 | 35.10 | 35.74 | 34.79 | 35.15 | 153,616 | +0.54(+1.56%) |
Feb 28, 2024 | 34.57 | 35.03 | 34.43 | 34.61 | 142,518 | +0.03(+0.09%) |
Feb 27, 2024 | 34.60 | 34.76 | 34.34 | 34.58 | 140,379 | +0.49(+1.44%) |
Feb 26, 2024 | 33.67 | 34.39 | 33.55 | 34.09 | 232,908 | +0.58(+1.73%) |
Feb 23, 2024 | 34.09 | 34.16 | 33.43 | 33.51 | 540,186 | -0.81(-2.36%) |
Feb 22, 2024 | 35.28 | 35.28 | 34.30 | 34.32 | 325,861 | -1.41(-3.95%) |
Feb 21, 2024 | 35.50 | 35.87 | 35.40 | 35.73 | 185,934 | -0.44(-1.22%) |
Feb 20, 2024 | 36.50 | 36.66 | 35.74 | 36.17 | 185,198 | -0.88(-2.38%) |
Feb 16, 2024 | 36.99 | 37.49 | 36.77 | 37.05 | 230,661 | -0.37(-0.99%) |
Feb 15, 2024 | 36.86 | 37.69 | 36.86 | 37.42 | 242,440 | +0.70(+1.91%) |
Feb 14, 2024 | 35.95 | 36.73 | 35.89 | 36.72 | 151,828 | +1.28(+3.61%) |
Feb 13, 2024 | 35.68 | 36.01 | 35.14 | 35.44 | 202,703 | -1.93(-5.16%) |
Feb 12, 2024 | 36.52 | 37.86 | 36.52 | 37.37 | 256,174 | +0.69(+1.88%) |
Feb 09, 2024 | 36.08 | 36.77 | 36.05 | 36.68 | 129,929 | +0.84(+2.34%) |
Feb 08, 2024 | 35.25 | 36.00 | 35.14 | 35.84 | 143,240 | +0.49(+1.39%) |
Feb 07, 2024 | 35.51 | 35.73 | 34.76 | 35.35 | 132,731 | +0.59(+1.70%) |
Feb 06, 2024 | 33.95 | 34.77 | 33.84 | 34.76 | 181,003 | +0.69(+2.03%) |
Feb 05, 2024 | 34.39 | 34.39 | 33.62 | 34.07 | 221,253 | -0.71(-2.04%) |
Feb 02, 2024 | 34.71 | 34.95 | 34.24 | 34.78 | 143,786 | -0.56(-1.58%) |
Feb 01, 2024 | 35.45 | 35.84 | 34.64 | 35.34 | 207,113 | +0.63(+1.82%) |
Jan 31, 2024 | 35.23 | 36.26 | 34.66 | 34.71 | 158,000 | -0.77(-2.17%) |
Jan 30, 2024 | 35.67 | 35.95 | 35.42 | 35.48 | 134,959 | -0.57(-1.58%) |
Jan 29, 2024 | 34.77 | 36.05 | 34.51 | 36.05 | 180,732 | +1.21(+3.47%) |
Jan 26, 2024 | 35.10 | 35.49 | 34.80 | 34.84 | 192,751 | -0.17(-0.49%) |
Jan 25, 2024 | 35.46 | 35.46 | 34.59 | 35.01 | 399,616 | -0.53(-1.49%) |
Jan 24, 2024 | 36.73 | 36.87 | 35.43 | 35.54 | 240,326 | -0.72(-1.99%) |
Jan 23, 2024 | 36.47 | 36.87 | 35.86 | 36.26 | 232,830 | +0.52(+1.45%) |
Jan 22, 2024 | 35.09 | 36.67 | 35.09 | 35.74 | 191,483 | +0.88(+2.52%) |
Jan 19, 2024 | 34.84 | 35.00 | 34.05 | 34.86 | 180,909 | +0.05(+0.14%) |
Jan 18, 2024 | 35.38 | 35.38 | 34.34 | 34.81 | 139,866 | -0.17(-0.49%) |
Jan 17, 2024 | 35.07 | 35.23 | 34.59 | 34.98 | 234,803 | -0.92(-2.56%) |
Jan 16, 2024 | 36.37 | 36.48 | 35.80 | 35.90 | 243,470 | -0.86(-2.34%) |
Jan 12, 2024 | 37.35 | 37.95 | 36.65 | 36.76 | 254,108 | -0.72(-1.92%) |
Jan 11, 2024 | 38.03 | 38.10 | 36.99 | 37.48 | 160,443 | -0.83(-2.17%) |
Jan 10, 2024 | 38.64 | 38.64 | 37.72 | 38.31 | 196,793 | -0.46(-1.19%) |
Jan 09, 2024 | 38.75 | 39.17 | 38.42 | 38.77 | 116,773 | -0.42(-1.07%) |
Jan 08, 2024 | 38.69 | 39.29 | 38.38 | 39.19 | 293,862 | +0.50(+1.29%) |
Jan 05, 2024 | 38.79 | 39.61 | 38.52 | 38.69 | 242,194 | -0.31(-0.79%) |
Jan 04, 2024 | 39.53 | 39.55 | 38.97 | 39.00 | 269,998 | -0.93(-2.33%) |
Jan 03, 2024 | 40.57 | 40.57 | 39.35 | 39.93 | 255,491 | -1.50(-3.62%) |
Jan 02, 2024 | 41.53 | 42.22 | 41.14 | 41.43 | 445,378 | -0.74(-1.75%) |
Dec 29, 2023 | 42.92 | 42.92 | 42.13 | 42.17 | 277,091 | -0.77(-1.79%) |
Dec 28, 2023 | 43.08 | 43.43 | 42.82 | 42.94 | 246,796 | -0.31(-0.72%) |
Dec 27, 2023 | 43.34 | 43.50 | 42.99 | 43.25 | 208,538 | +0.02(+0.05%) |
Dec 26, 2023 | 42.70 | 43.45 | 42.70 | 43.23 | 374,278 | +0.73(+1.72%) |
Dec 22, 2023 | 42.47 | 42.86 | 42.15 | 42.50 | 294,754 | +0.17(+0.41%) |
Dec 21, 2023 | 41.92 | 42.45 | 41.86 | 42.33 | 419,633 | +1.22(+2.96%) |
Dec 20, 2023 | 42.74 | 42.92 | 41.10 | 41.11 | 236,920 | -1.87(-4.34%) |
Dec 19, 2023 | 42.24 | 43.14 | 42.24 | 42.98 | 318,423 | +1.02(+2.43%) |
Dec 18, 2023 | 42.05 | 42.41 | 41.60 | 41.96 | 286,843 | -0.31(-0.73%) |
Dec 15, 2023 | 42.56 | 42.79 | 41.80 | 42.27 | 277,662 | +0.01(+0.02%) |
Dec 14, 2023 | 40.16 | 42.72 | 40.16 | 42.26 | 602,227 | +3.00(+7.65%) |
Dec 13, 2023 | 36.87 | 39.26 | 36.80 | 39.25 | 370,145 | +2.21(+5.95%) |
Dec 12, 2023 | 37.68 | 37.68 | 36.55 | 37.05 | 432,332 | -0.79(-2.08%) |
Dec 11, 2023 | 37.45 | 37.94 | 37.35 | 37.84 | 164,226 | +0.10(+0.26%) |
Dec 08, 2023 | 37.69 | 38.33 | 37.40 | 37.74 | 324,002 | +0.05(+0.13%) |
Dec 07, 2023 | 37.33 | 37.73 | 37.09 | 37.69 | 168,256 | +0.60(+1.61%) |
Dec 06, 2023 | 37.31 | 38.15 | 37.03 | 37.09 | 215,969 | +0.09(+0.24%) |
Dec 05, 2023 | 37.32 | 37.64 | 36.95 | 37.00 | 266,422 | -0.75(-1.98%) |
Dec 04, 2023 | 37.59 | 38.34 | 37.50 | 37.75 | 231,436 | -0.20(-0.53%) |
Dec 01, 2023 | 36.23 | 37.98 | 36.01 | 37.95 | 254,978 | +1.42(+3.88%) |
Nov 30, 2023 | 36.83 | 36.93 | 36.18 | 36.53 | 271,868 | -0.16(-0.44%) |
Nov 29, 2023 | 36.77 | 37.71 | 36.61 | 36.69 | 398,442 | +0.47(+1.30%) |
Nov 28, 2023 | 35.41 | 36.26 | 35.13 | 36.22 | 198,485 | +0.77(+2.17%) |
Nov 27, 2023 | 35.59 | 35.80 | 35.19 | 35.45 | 230,849 | -0.47(-1.31%) |
Nov 24, 2023 | 35.69 | 36.12 | 35.59 | 35.92 | 61,650 | +0.11(+0.31%) |
Nov 22, 2023 | 35.99 | 36.11 | 35.64 | 35.81 | 218,809 | +0.02(+0.06%) |
Nov 21, 2023 | 36.27 | 36.42 | 35.68 | 35.79 | 246,304 | -0.85(-2.32%) |
Nov 20, 2023 | 36.00 | 36.80 | 35.73 | 36.64 | 158,509 | +0.68(+1.89%) |
Nov 17, 2023 | 35.66 | 35.99 | 35.30 | 35.96 | 126,948 | +0.33(+0.92%) |
Nov 16, 2023 | 36.10 | 36.34 | 35.38 | 35.63 | 176,751 | -0.85(-2.33%) |
Nov 15, 2023 | 36.01 | 37.48 | 35.97 | 36.48 | 315,434 | +0.75(+2.09%) |
Nov 14, 2023 | 34.39 | 35.85 | 34.39 | 35.73 | 512,888 | +2.59(+7.80%) |
Nov 13, 2023 | 32.62 | 33.36 | 32.42 | 33.15 | 179,464 | +0.23(+0.70%) |
Nov 10, 2023 | 32.74 | 32.94 | 32.31 | 32.92 | 255,767 | -0.01(-0.03%) |
Nov 09, 2023 | 34.21 | 34.38 | 32.79 | 32.93 | 317,988 | -1.25(-3.65%) |
Nov 08, 2023 | 34.91 | 34.91 | 33.76 | 34.17 | 468,108 | -0.80(-2.28%) |
Nov 07, 2023 | 34.67 | 35.05 | 34.34 | 34.97 | 182,845 | +0.15(+0.43%) |
Nov 06, 2023 | 36.00 | 36.07 | 34.46 | 34.82 | 288,885 | -1.07(-2.98%) |
Nov 03, 2023 | 35.89 | 36.59 | 35.68 | 35.89 | 626,763 | +0.88(+2.51%) |
Nov 02, 2023 | 33.76 | 35.12 | 33.76 | 35.01 | 302,766 | +1.68(+5.03%) |
Nov 01, 2023 | 33.53 | 33.64 | 32.72 | 33.34 | 244,595 | -0.17(-0.51%) |
Oct 31, 2023 | 33.15 | 33.56 | 33.05 | 33.51 | 736,254 | +0.38(+1.15%) |
Oct 30, 2023 | 34.25 | 34.52 | 32.88 | 33.13 | 355,314 | -1.41(-4.08%) |
Oct 27, 2023 | 35.38 | 35.38 | 34.39 | 34.53 | 146,392 | -0.91(-2.56%) |
Oct 26, 2023 | 35.64 | 36.10 | 35.19 | 35.44 | 156,749 | -0.05(-0.14%) |
Oct 25, 2023 | 36.01 | 36.02 | 35.45 | 35.49 | 207,636 | -1.03(-2.82%) |
Oct 24, 2023 | 36.32 | 37.04 | 36.32 | 36.52 | 158,588 | +0.62(+1.72%) |
Oct 23, 2023 | 35.66 | 36.61 | 35.14 | 35.90 | 219,877 | -0.22(-0.61%) |
Oct 20, 2023 | 36.48 | 36.95 | 36.08 | 36.12 | 177,615 | -1.49(-3.95%) |
Oct 19, 2023 | 38.76 | 38.87 | 37.41 | 37.61 | 172,170 | -1.48(-3.78%) |
Oct 18, 2023 | 40.40 | 40.40 | 38.97 | 39.08 | 123,325 | -1.92(-4.67%) |
Oct 17, 2023 | 39.86 | 41.37 | 39.86 | 41.00 | 82,657 | +0.49(+1.21%) |
Oct 16, 2023 | 39.76 | 40.69 | 39.79 | 40.51 | 241,635 | +0.77(+1.93%) |
Oct 13, 2023 | 40.60 | 40.67 | 39.61 | 39.74 | 159,760 | -0.74(-1.82%) |
Oct 12, 2023 | 41.42 | 41.53 | 40.10 | 40.48 | 156,555 | -0.74(-1.79%) |
Oct 11, 2023 | 41.43 | 41.77 | 40.70 | 41.22 | 164,746 | +0.20(+0.49%) |
Oct 10, 2023 | 39.29 | 41.10 | 39.29 | 41.02 | 426,161 | +1.88(+4.79%) |
Oct 09, 2023 | 39.17 | 39.44 | 38.58 | 39.14 | 128,220 | -0.58(-1.46%) |
Oct 06, 2023 | 38.35 | 39.82 | 38.23 | 39.72 | 207,196 | +0.91(+2.34%) |
Oct 05, 2023 | 40.13 | 40.13 | 38.70 | 38.81 | 305,020 | -1.81(-4.45%) |
Oct 04, 2023 | 39.76 | 40.74 | 39.51 | 40.62 | 130,328 | +0.84(+2.11%) |
Oct 03, 2023 | 40.83 | 40.83 | 39.57 | 39.78 | 160,031 | -1.51(-3.65%) |
Oct 02, 2023 | 42.21 | 42.45 | 41.03 | 41.29 | 150,649 | -1.26(-2.96%) |
Sep 29, 2023 | 43.03 | 43.48 | 42.29 | 42.55 | 198,859 | +0.14(+0.33%) |
Sep 28, 2023 | 42.11 | 42.71 | 41.50 | 42.41 | 80,706 | +0.24(+0.57%) |
Sep 27, 2023 | 42.53 | 42.70 | 41.67 | 42.17 | 96,544 | -0.11(-0.26%) |
Sep 26, 2023 | 42.50 | 42.96 | 42.20 | 42.28 | 137,517 | -0.60(-1.40%) |
Sep 25, 2023 | 42.30 | 42.93 | 42.64 | 42.88 | 189,233 | +0.24(+0.56%) |
Sep 22, 2023 | 43.37 | 43.59 | 42.59 | 42.64 | 105,672 | -0.37(-0.87%) |
Sep 21, 2023 | 43.57 | 43.73 | 43.01 | 43.01 | 175,665 | -1.32(-2.97%) |
Sep 20, 2023 | 45.11 | 45.38 | 44.30 | 44.33 | 156,040 | -0.56(-1.24%) |
Sep 19, 2023 | 44.92 | 45.37 | 44.60 | 44.89 | 113,807 | -0.12(-0.27%) |
Sep 18, 2023 | 45.65 | 45.83 | 45.00 | 45.01 | 114,139 | -0.95(-2.06%) |
Sep 15, 2023 | 46.42 | 46.65 | 45.72 | 45.95 | 144,669 | -0.69(-1.48%) |
Sep 14, 2023 | 46.02 | 46.72 | 45.92 | 46.64 | 119,758 | +0.94(+2.05%) |
Sep 13, 2023 | 46.09 | 46.32 | 45.57 | 45.70 | 90,450 | -0.45(-0.97%) |
Sep 12, 2023 | 45.78 | 46.67 | 45.63 | 46.15 | 131,634 | +0.16(+0.35%) |
Sep 11, 2023 | 46.13 | 46.25 | 45.50 | 45.99 | 119,110 | +0.45(+0.99%) |
Sep 08, 2023 | 45.88 | 45.95 | 45.22 | 45.54 | 157,510 | -0.32(-0.70%) |
Sep 07, 2023 | 45.58 | 45.91 | 44.90 | 45.86 | 129,803 | -0.68(-1.46%) |
Sep 06, 2023 | 47.31 | 47.51 | 46.09 | 46.54 | 192,139 | -0.93(-1.95%) |
Sep 05, 2023 | 47.45 | 47.73 | 47.10 | 47.47 | 96,155 | -0.10(-0.21%) |
Sep 01, 2023 | 47.80 | 48.32 | 47.43 | 47.57 | 62,324 | +0.15(+0.32%) |
Aug 31, 2023 | 47.50 | 47.97 | 47.35 | 47.42 | 137,327 | -0.04(-0.08%) |
Aug 30, 2023 | 47.35 | 47.78 | 47.05 | 47.46 | 81,400 | +0.00(+0.00%) |
Aug 29, 2023 | 45.40 | 47.53 | 45.40 | 47.46 | 121,858 | +1.91(+4.18%) |
Aug 28, 2023 | 45.47 | 45.82 | 45.25 | 45.55 | 92,754 | +0.36(+0.79%) |
Aug 25, 2023 | 44.79 | 45.43 | 44.37 | 45.20 | 75,973 | +0.65(+1.46%) |
Aug 24, 2023 | 46.07 | 46.07 | 44.55 | 44.55 | 336,820 | -1.37(-2.98%) |
Aug 23, 2023 | 44.90 | 46.04 | 44.90 | 45.91 | 107,101 | +0.82(+1.81%) |
Aug 22, 2023 | 45.92 | 46.09 | 44.80 | 45.10 | 113,212 | -0.38(-0.83%) |
Aug 21, 2023 | 45.07 | 45.62 | 45.02 | 45.47 | 107,355 | +0.55(+1.22%) |
Aug 18, 2023 | 44.22 | 45.13 | 44.18 | 44.93 | 244,657 | -0.02(-0.04%) |
Aug 17, 2023 | 45.76 | 45.83 | 44.95 | 44.95 | 126,443 | -0.94(-2.04%) |
Aug 16, 2023 | 46.49 | 46.86 | 45.88 | 45.88 | 149,257 | -1.00(-2.13%) |
Aug 15, 2023 | 47.89 | 47.94 | 46.83 | 46.88 | 87,006 | -1.37(-2.83%) |
Aug 14, 2023 | 47.59 | 48.29 | 46.85 | 48.25 | 123,909 | +0.32(+0.67%) |
Aug 11, 2023 | 48.15 | 48.15 | 47.62 | 47.93 | 96,697 | -0.59(-1.21%) |
Aug 10, 2023 | 49.41 | 49.70 | 48.31 | 48.52 | 208,008 | -0.75(-1.52%) |
Aug 09, 2023 | 49.87 | 49.97 | 48.97 | 49.26 | 2,190,509 | -0.41(-0.82%) |
Aug 08, 2023 | 48.97 | 49.68 | 48.58 | 49.67 | 95,557 | -0.10(-0.20%) |
Aug 07, 2023 | 50.48 | 50.48 | 49.14 | 49.77 | 130,294 | -0.56(-1.11%) |
Aug 04, 2023 | 51.27 | 51.43 | 50.25 | 50.33 | 89,049 | -0.58(-1.14%) |
Aug 03, 2023 | 50.89 | 51.53 | 50.80 | 50.91 | 156,342 | -0.05(-0.10%) |
Aug 02, 2023 | 52.09 | 52.09 | 50.46 | 50.96 | 167,919 | -2.45(-4.59%) |
Aug 01, 2023 | 54.11 | 54.11 | 53.34 | 53.41 | 381,343 | -1.02(-1.87%) |
Jul 31, 2023 | 53.99 | 54.63 | 53.96 | 54.43 | 111,740 | +0.81(+1.51%) |
Jul 28, 2023 | 53.45 | 53.69 | 52.79 | 53.62 | 200,515 | +0.82(+1.55%) |
Jul 27, 2023 | 54.51 | 54.55 | 52.59 | 52.81 | 125,736 | -1.01(-1.87%) |
Jul 26, 2023 | 53.03 | 54.13 | 52.98 | 53.81 | 116,989 | +0.09(+0.17%) |
Jul 25, 2023 | 54.22 | 54.54 | 53.68 | 53.72 | 379,032 | -0.10(-0.19%) |
Jul 24, 2023 | 53.64 | 54.03 | 53.08 | 53.82 | 158,958 | -0.03(-0.06%) |
Jul 21, 2023 | 54.70 | 54.70 | 53.32 | 53.85 | 66,904 | -0.39(-0.72%) |
Jul 20, 2023 | 55.19 | 55.19 | 54.05 | 54.24 | 106,865 | -1.80(-3.20%) |
Jul 19, 2023 | 56.61 | 57.01 | 55.92 | 56.04 | 271,279 | -0.16(-0.28%) |
Jul 18, 2023 | 56.06 | 56.89 | 56.01 | 56.20 | 154,930 | +0.09(+0.16%) |
Jul 17, 2023 | 54.44 | 56.31 | 54.21 | 56.11 | 105,632 | +1.75(+3.21%) |
Jul 14, 2023 | 55.57 | 55.71 | 54.16 | 54.36 | 262,554 | -1.23(-2.21%) |
Jul 13, 2023 | 55.32 | 55.71 | 54.98 | 55.59 | 598,023 | +0.80(+1.46%) |
Jul 12, 2023 | 54.62 | 55.05 | 54.12 | 54.79 | 192,101 | +0.98(+1.82%) |
Jul 11, 2023 | 53.81 | 54.05 | 53.27 | 53.81 | 134,379 | +0.12(+0.22%) |
Jul 10, 2023 | 52.50 | 53.70 | 52.17 | 53.69 | 123,699 | +1.22(+2.32%) |
Jul 07, 2023 | 51.36 | 53.20 | 51.36 | 52.48 | 125,368 | +1.52(+2.98%) |
Jul 06, 2023 | 51.19 | 51.43 | 50.13 | 50.96 | 84,168 | -1.16(-2.22%) |
Jul 05, 2023 | 52.49 | 52.53 | 51.83 | 52.12 | 157,718 | -0.17(-0.32%) |
Jul 03, 2023 | 51.70 | 52.83 | 51.70 | 52.29 | 77,297 | +1.26(+2.46%) |
Jun 30, 2023 | 50.49 | 51.28 | 50.12 | 51.03 | 136,262 | +1.06(+2.12%) |
Jun 29, 2023 | 49.42 | 50.18 | 49.27 | 49.97 | 310,363 | +0.61(+1.23%) |
Jun 28, 2023 | 49.00 | 49.79 | 48.78 | 49.36 | 166,092 | +0.12(+0.24%) |
Jun 27, 2023 | 48.21 | 49.25 | 47.88 | 49.24 | 82,084 | +1.24(+2.57%) |
Jun 26, 2023 | 48.16 | 49.17 | 47.95 | 48.01 | 93,216 | +0.02(+0.04%) |
Jun 23, 2023 | 48.27 | 48.42 | 47.96 | 47.99 | 112,892 | -1.14(-2.33%) |
Jun 22, 2023 | 49.21 | 49.47 | 48.41 | 49.13 | 104,737 | -0.48(-0.96%) |
Jun 21, 2023 | 50.30 | 50.56 | 49.49 | 49.61 | 87,231 | -0.93(-1.85%) |
Jun 20, 2023 | 50.84 | 50.97 | 49.79 | 50.54 | 116,146 | -0.38(-0.74%) |
Jun 16, 2023 | 51.74 | 51.76 | 50.57 | 50.92 | 140,855 | -0.55(-1.06%) |
Jun 15, 2023 | 50.59 | 51.66 | 50.42 | 51.47 | 58,708 | +6.01(+13.23%) |
May 08, 2023 | 45.34 | 45.68 | 44.87 | 45.45 | 105,974 | +0.46(+1.02%) |
May 05, 2023 | 43.83 | 45.14 | 43.83 | 45.00 | 100,089 | +1.69(+3.90%) |
May 04, 2023 | 43.89 | 44.00 | 43.11 | 43.31 | 122,767 | -0.31(-0.71%) |
May 03, 2023 | 43.59 | 44.46 | 43.52 | 43.61 | 106,041 | +0.12(+0.27%) |
May 02, 2023 | 44.07 | 44.23 | 43.23 | 43.49 | 115,630 | -0.80(-1.80%) |