Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 58.32 | 58.34 | 58.24 | 58.34 | 11,526 | +0.09(+0.15%) |
May 16, 2024 | 58.34 | 58.48 | 58.25 | 58.25 | 23,138 | -0.07(-0.12%) |
May 15, 2024 | 58.00 | 58.32 | 58.00 | 58.32 | 27,852 | +0.42(+0.73%) |
May 14, 2024 | 57.66 | 57.90 | 57.64 | 57.90 | 33,677 | +0.24(+0.42%) |
May 13, 2024 | 57.78 | 57.78 | 57.63 | 57.66 | 17,142 | +0.02(+0.03%) |
May 10, 2024 | 57.61 | 57.64 | 57.49 | 57.64 | 18,796 | +0.12(+0.21%) |
May 09, 2024 | 57.48 | 57.55 | 57.32 | 57.52 | 24,038 | +0.06(+0.10%) |
May 08, 2024 | 57.29 | 57.48 | 57.29 | 57.46 | 17,747 | -0.02(-0.03%) |
May 07, 2024 | 57.23 | 57.53 | 57.23 | 57.48 | 41,096 | +0.34(+0.60%) |
May 06, 2024 | 56.96 | 57.17 | 56.88 | 57.14 | 19,913 | +0.36(+0.63%) |
May 03, 2024 | 56.62 | 56.80 | 56.53 | 56.78 | 14,779 | +0.62(+1.10%) |
May 02, 2024 | 55.96 | 56.17 | 55.72 | 56.16 | 31,932 | +0.43(+0.77%) |
May 01, 2024 | 55.80 | 56.25 | 55.73 | 55.73 | 23,811 | -0.28(-0.50%) |
Apr 30, 2024 | 56.34 | 56.52 | 55.96 | 56.01 | 38,730 | -0.41(-0.73%) |
Apr 29, 2024 | 56.18 | 56.42 | 56.18 | 56.42 | 21,788 | +0.30(+0.53%) |
Apr 26, 2024 | 55.79 | 56.20 | 55.79 | 56.12 | 16,171 | +0.55(+0.99%) |
Apr 25, 2024 | 55.44 | 55.59 | 55.22 | 55.57 | 12,774 | -0.41(-0.73%) |
Apr 24, 2024 | 56.01 | 56.11 | 55.78 | 55.98 | 29,057 | +0.18(+0.32%) |
Apr 23, 2024 | 55.53 | 55.81 | 55.53 | 55.80 | 7,810 | +0.49(+0.89%) |
Apr 22, 2024 | 55.12 | 55.49 | 55.04 | 55.31 | 23,201 | +0.36(+0.66%) |
Apr 19, 2024 | 55.33 | 55.34 | 54.88 | 54.95 | 28,977 | -0.39(-0.70%) |
Apr 18, 2024 | 55.50 | 55.71 | 55.32 | 55.34 | 14,710 | -0.13(-0.23%) |
Apr 17, 2024 | 55.99 | 56.00 | 55.45 | 55.47 | 34,219 | -0.37(-0.66%) |
Apr 16, 2024 | 56.07 | 56.07 | 55.80 | 55.84 | 23,360 | -0.23(-0.41%) |
Apr 15, 2024 | 56.80 | 56.82 | 56.00 | 56.07 | 29,619 | -0.45(-0.80%) |
Apr 12, 2024 | 56.99 | 56.99 | 56.45 | 56.52 | 16,022 | -0.55(-0.96%) |
Apr 11, 2024 | 56.77 | 57.13 | 56.65 | 57.07 | 244,648 | +0.36(+0.63%) |
Apr 10, 2024 | 56.56 | 56.82 | 56.49 | 56.71 | 29,750 | -0.21(-0.37%) |
Apr 09, 2024 | 56.98 | 56.98 | 56.65 | 56.92 | 10,319 | +0.06(+0.11%) |
Apr 08, 2024 | 56.93 | 56.99 | 56.78 | 56.86 | 15,577 | +0.08(+0.14%) |
Apr 05, 2024 | 56.55 | 56.85 | 56.55 | 56.78 | 23,333 | +0.62(+1.10%) |
Apr 04, 2024 | 56.90 | 56.95 | 56.16 | 56.16 | 30,631 | -0.51(-0.90%) |
Apr 03, 2024 | 56.58 | 56.72 | 56.52 | 56.67 | 23,755 | +0.02(+0.04%) |
Apr 02, 2024 | 56.67 | 56.67 | 56.50 | 56.65 | 22,372 | -0.40(-0.70%) |
Apr 01, 2024 | 57.10 | 57.19 | 56.94 | 57.05 | 31,698 | -0.07(-0.12%) |
Mar 28, 2024 | 57.12 | 0 | -0.05(-0.09%) | |||
Mar 27, 2024 | 57.00 | 57.17 | 56.85 | 57.17 | 19,494 | +0.37(+0.65%) |
Mar 26, 2024 | 56.92 | 56.95 | 56.80 | 56.80 | 17,916 | -0.09(-0.16%) |
Mar 25, 2024 | 56.94 | 56.94 | 56.82 | 56.89 | 24,533 | -0.17(-0.30%) |
Mar 22, 2024 | 57.10 | 57.13 | 56.92 | 57.06 | 18,168 | -0.02(-0.04%) |
Mar 21, 2024 | 57.09 | 57.21 | 57.00 | 57.08 | 29,932 | +0.36(+0.63%) |
Mar 20, 2024 | 56.57 | 56.72 | 56.44 | 56.72 | 37,935 | +0.25(+0.44%) |
Mar 19, 2024 | 56.37 | 56.47 | 56.20 | 56.47 | 20,699 | +0.31(+0.55%) |
Mar 18, 2024 | 56.16 | 56.36 | 56.15 | 56.16 | 11,782 | +0.20(+0.36%) |
Mar 15, 2024 | 55.88 | 56.02 | 55.85 | 55.96 | 16,085 | -0.27(-0.48%) |
Mar 14, 2024 | 56.29 | 56.29 | 55.95 | 56.23 | 26,791 | +0.05(+0.09%) |
Mar 13, 2024 | 56.29 | 56.29 | 56.08 | 56.18 | 33,554 | -0.17(-0.30%) |
Mar 12, 2024 | 55.99 | 56.36 | 55.91 | 56.35 | 21,471 | +0.56(+1.00%) |
Mar 11, 2024 | 55.89 | 55.89 | 55.64 | 55.79 | 22,477 | -0.16(-0.29%) |
Mar 08, 2024 | 56.19 | 56.37 | 55.89 | 55.95 | 44,922 | -0.15(-0.27%) |
Mar 07, 2024 | 55.97 | 56.12 | 55.94 | 56.10 | 12,965 | +0.33(+0.59%) |
Mar 06, 2024 | 55.99 | 56.00 | 55.70 | 55.77 | 23,007 | +0.11(+0.20%) |
Mar 05, 2024 | 55.91 | 55.91 | 55.47 | 55.66 | 23,445 | -0.38(-0.68%) |
Mar 04, 2024 | 56.04 | 56.17 | 55.96 | 56.04 | 31,165 | -0.03(-0.05%) |
Mar 01, 2024 | 55.68 | 56.07 | 55.68 | 56.07 | 31,184 | +0.50(+0.90%) |
Feb 29, 2024 | 55.60 | 55.63 | 55.27 | 55.57 | 16,270 | +0.17(+0.31%) |
Feb 28, 2024 | 55.41 | 55.44 | 55.26 | 55.40 | 15,890 | -0.01(-0.02%) |
Feb 27, 2024 | 55.30 | 55.41 | 55.22 | 55.41 | 19,214 | +0.22(+0.40%) |
Feb 26, 2024 | 55.41 | 55.42 | 55.19 | 55.19 | 21,325 | -0.13(-0.23%) |
Feb 23, 2024 | 55.28 | 55.40 | 55.24 | 55.32 | 20,486 | +0.12(+0.22%) |
Feb 22, 2024 | 55.00 | 55.22 | 54.87 | 55.20 | 28,485 | +0.79(+1.45%) |
Feb 21, 2024 | 54.38 | 54.41 | 54.12 | 54.41 | 23,864 | -0.04(-0.07%) |
Feb 20, 2024 | 54.46 | 54.52 | 54.25 | 54.45 | 33,852 | +0.01(+0.02%) |
Feb 16, 2024 | 54.44 | 0 | -0.08(-0.15%) | |||
Feb 15, 2024 | 54.48 | 54.52 | 54.33 | 54.52 | 18,602 | +0.14(+0.26%) |
Feb 14, 2024 | 54.07 | 54.38 | 54.00 | 54.38 | 29,955 | +0.49(+0.91%) |
Feb 13, 2024 | 53.61 | 54.06 | 53.61 | 53.89 | 31,038 | -0.35(-0.65%) |
Feb 12, 2024 | 54.25 | 54.40 | 54.23 | 54.24 | 30,832 | +0.02(+0.04%) |
Feb 09, 2024 | 54.02 | 54.22 | 53.88 | 54.22 | 32,755 | +0.29(+0.54%) |
Feb 08, 2024 | 54.05 | 54.05 | 53.83 | 53.93 | 19,617 | -0.01(-0.02%) |
Feb 07, 2024 | 53.69 | 53.99 | 53.69 | 53.94 | 11,924 | +0.22(+0.41%) |
Feb 06, 2024 | 53.74 | 53.76 | 53.59 | 53.72 | 16,964 | +0.06(+0.11%) |
Feb 05, 2024 | 53.50 | 53.72 | 53.39 | 53.66 | 20,334 | +0.12(+0.22%) |
Feb 02, 2024 | 53.28 | 53.64 | 53.17 | 53.54 | 26,912 | +0.54(+1.02%) |
Feb 01, 2024 | 52.71 | 53.02 | 52.61 | 53.00 | 8,286 | +0.31(+0.59%) |
Jan 31, 2024 | 53.10 | 53.10 | 52.66 | 52.69 | 77,590 | -0.48(-0.90%) |
Jan 30, 2024 | 53.08 | 53.24 | 53.08 | 53.17 | 14,701 | -0.15(-0.28%) |
Jan 29, 2024 | 53.19 | 53.32 | 53.05 | 53.32 | 26,332 | +0.23(+0.43%) |
Jan 26, 2024 | 53.15 | 53.24 | 53.06 | 53.09 | 27,471 | -0.05(-0.09%) |
Jan 25, 2024 | 53.39 | 53.39 | 53.04 | 53.14 | 16,326 | -0.02(-0.04%) |
Jan 24, 2024 | 53.00 | 53.32 | 53.00 | 53.16 | 22,738 | +0.40(+0.76%) |
Jan 23, 2024 | 52.85 | 52.85 | 52.62 | 52.76 | 11,973 | +0.02(+0.04%) |
Jan 22, 2024 | 52.60 | 52.76 | 52.57 | 52.74 | 21,318 | +0.31(+0.59%) |
Jan 19, 2024 | 52.30 | 52.45 | 52.08 | 52.43 | 32,040 | +0.26(+0.50%) |
Jan 18, 2024 | 52.05 | 52.18 | 51.85 | 52.17 | 13,563 | +0.37(+0.71%) |
Jan 17, 2024 | 51.91 | 51.91 | 51.62 | 51.80 | 36,970 | -0.36(-0.69%) |
Jan 16, 2024 | 52.30 | 52.30 | 52.00 | 52.16 | 29,561 | -0.32(-0.61%) |
Jan 15, 2024 | 52.40 | 52.48 | 52.34 | 52.48 | 24,052 | +0.14(+0.27%) |
Jan 12, 2024 | 52.39 | 52.39 | 52.13 | 52.34 | 17,398 | +0.11(+0.21%) |
Jan 11, 2024 | 52.11 | 52.23 | 51.95 | 52.23 | 17,255 | +0.13(+0.25%) |
Jan 10, 2024 | 51.85 | 52.18 | 51.85 | 52.10 | 34,101 | +0.12(+0.23%) |
Jan 09, 2024 | 51.89 | 52.00 | 51.75 | 51.98 | 28,570 | -0.09(-0.17%) |
Jan 08, 2024 | 51.56 | 52.07 | 51.56 | 52.07 | 29,119 | +0.61(+1.19%) |
Jan 05, 2024 | 51.44 | 51.58 | 51.30 | 51.46 | 22,478 | +0.08(+0.16%) |
Jan 04, 2024 | 51.45 | 51.67 | 51.35 | 51.38 | 31,968 | -0.04(-0.08%) |
Jan 03, 2024 | 51.64 | 51.64 | 51.38 | 51.42 | 19,281 | -0.41(-0.79%) |
Jan 02, 2024 | 51.69 | 51.87 | 51.65 | 51.83 | 42,865 | -0.10(-0.19%) |
Dec 29, 2023 | 51.93 | 0 | +0.02(+0.04%) | |||
Dec 28, 2023 | 51.99 | 51.99 | 51.82 | 51.91 | 13,857 | -0.17(-0.33%) |
Dec 27, 2023 | 51.98 | 52.10 | 51.92 | 52.08 | 19,278 | +0.20(+0.39%) |
Dec 22, 2023 | 51.88 | 0 | -0.02(-0.04%) | |||
Dec 21, 2023 | 51.88 | 51.90 | 51.66 | 51.90 | 11,627 | +0.31(+0.60%) |
Dec 20, 2023 | 52.10 | 52.18 | 51.58 | 51.59 | 16,922 | -0.61(-1.17%) |
Dec 19, 2023 | 52.05 | 52.20 | 52.04 | 52.20 | 33,354 | +0.15(+0.29%) |
Dec 18, 2023 | 51.88 | 52.09 | 51.87 | 52.05 | 22,013 | +0.27(+0.52%) |
Dec 15, 2023 | 51.97 | 51.99 | 51.69 | 51.78 | 33,777 | -0.35(-0.67%) |
Dec 14, 2023 | 52.34 | 52.34 | 51.98 | 52.13 | 9,969 | +0.04(+0.08%) |
Dec 13, 2023 | 51.56 | 52.09 | 51.55 | 52.09 | 10,169 | +0.41(+0.79%) |
Dec 12, 2023 | 51.51 | 51.69 | 51.44 | 51.68 | 8,889 | +0.24(+0.47%) |
Dec 11, 2023 | 51.26 | 51.45 | 51.24 | 51.44 | 16,788 | +0.08(+0.16%) |
Dec 08, 2023 | 51.18 | 51.37 | 51.16 | 51.36 | 26,988 | +0.17(+0.33%) |
Dec 07, 2023 | 51.13 | 51.22 | 51.02 | 51.19 | 14,104 | +0.33(+0.65%) |
Dec 06, 2023 | 51.03 | 51.13 | 50.85 | 50.86 | 9,720 | -0.08(-0.16%) |
Dec 05, 2023 | 50.86 | 50.97 | 50.80 | 50.94 | 10,161 | +0.06(+0.12%) |
Dec 04, 2023 | 50.87 | 50.89 | 50.65 | 50.88 | 18,525 | -0.11(-0.22%) |
Dec 01, 2023 | 50.51 | 51.01 | 50.51 | 50.99 | 17,718 | +0.21(+0.41%) |
Nov 30, 2023 | 50.90 | 50.90 | 50.69 | 50.78 | 13,003 | -0.06(-0.12%) |
Nov 29, 2023 | 50.83 | 51.00 | 50.83 | 50.84 | 8,285 | +0.08(+0.16%) |
Nov 28, 2023 | 50.72 | 50.83 | 50.64 | 50.76 | 7,638 | -0.07(-0.14%) |
Nov 27, 2023 | 51.00 | 51.00 | 50.82 | 50.83 | 14,184 | -0.30(-0.59%) |
Nov 24, 2023 | 50.82 | 51.13 | 50.82 | 51.13 | 5,606 | -0.07(-0.14%) |
Nov 23, 2023 | 51.30 | 51.30 | 51.07 | 51.20 | 2,837 | +0.13(+0.25%) |
Nov 22, 2023 | 51.16 | 51.29 | 51.00 | 51.07 | 13,748 | +0.12(+0.24%) |
Nov 21, 2023 | 51.11 | 51.11 | 50.89 | 50.95 | 5,695 | -0.28(-0.55%) |
Nov 20, 2023 | 50.80 | 51.27 | 50.80 | 51.23 | 7,100 | +0.43(+0.85%) |
Nov 17, 2023 | 50.73 | 50.85 | 50.69 | 50.80 | 11,509 | +0.07(+0.14%) |
Nov 16, 2023 | 50.49 | 50.73 | 50.49 | 50.73 | 16,083 | +0.18(+0.36%) |
Nov 15, 2023 | 50.54 | 50.62 | 50.50 | 50.55 | 8,731 | +0.07(+0.14%) |
Nov 14, 2023 | 50.30 | 50.58 | 50.30 | 50.48 | 29,998 | +0.75(+1.51%) |
Nov 13, 2023 | 49.51 | 49.73 | 49.51 | 49.73 | 8,685 | +0.08(+0.16%) |
Nov 10, 2023 | 49.33 | 49.66 | 49.23 | 49.65 | 14,218 | +0.54(+1.10%) |
Nov 09, 2023 | 49.46 | 49.46 | 49.11 | 49.11 | 11,619 | -0.29(-0.59%) |
Nov 08, 2023 | 49.38 | 49.42 | 49.28 | 49.40 | 6,020 | +0.04(+0.08%) |
Nov 07, 2023 | 49.13 | 49.38 | 49.13 | 49.36 | 10,165 | +0.30(+0.61%) |
Nov 06, 2023 | 49.10 | 49.10 | 48.90 | 49.06 | 7,973 | +0.05(+0.10%) |
Nov 03, 2023 | 48.81 | 49.08 | 48.81 | 49.01 | 6,947 | +0.35(+0.72%) |
Nov 02, 2023 | 48.49 | 48.70 | 48.49 | 48.66 | 11,118 | +0.48(+1.00%) |
Nov 01, 2023 | 47.72 | 48.18 | 47.72 | 48.18 | 14,417 | +0.44(+0.92%) |
Oct 31, 2023 | 47.44 | 47.74 | 47.43 | 47.74 | 7,549 | +0.41(+0.87%) |
Oct 30, 2023 | 47.08 | 47.40 | 47.08 | 47.33 | 19,739 | +0.35(+0.74%) |
Oct 27, 2023 | 47.12 | 47.20 | 46.85 | 46.98 | 9,056 | -0.12(-0.25%) |
Oct 26, 2023 | 47.32 | 47.32 | 46.90 | 47.10 | 7,852 | -0.23(-0.49%) |
Oct 25, 2023 | 47.56 | 47.66 | 47.32 | 47.33 | 7,377 | -0.42(-0.88%) |
Oct 24, 2023 | 47.55 | 47.78 | 47.55 | 47.75 | 4,782 | +0.53(+1.12%) |
Oct 23, 2023 | 47.02 | 47.49 | 47.02 | 47.22 | 17,173 | -0.16(-0.34%) |
Oct 20, 2023 | 47.78 | 47.78 | 47.34 | 47.38 | 18,400 | -0.57(-1.19%) |
Oct 19, 2023 | 48.45 | 48.45 | 47.89 | 47.95 | 18,425 | -0.39(-0.81%) |
Oct 18, 2023 | 48.67 | 48.67 | 48.30 | 48.34 | 9,430 | -0.49(-1.00%) |
Oct 17, 2023 | 48.68 | 48.95 | 48.57 | 48.83 | 8,855 | +0.14(+0.29%) |
Oct 16, 2023 | 48.55 | 48.78 | 48.47 | 48.69 | 11,730 | +0.27(+0.56%) |
Oct 13, 2023 | 48.83 | 48.83 | 48.35 | 48.42 | 8,649 | -0.38(-0.78%) |
Oct 12, 2023 | 48.88 | 49.04 | 48.60 | 48.80 | 19,852 | -0.06(-0.12%) |
Oct 11, 2023 | 48.75 | 48.91 | 48.67 | 48.86 | 14,446 | +0.26(+0.53%) |
Oct 10, 2023 | 48.59 | 48.85 | 48.50 | 48.60 | 14,441 | +0.23(+0.48%) |
Oct 06, 2023 | 48.37 | 0 | +0.40(+0.83%) | |||
Oct 05, 2023 | 48.02 | 48.08 | 47.79 | 47.97 | 12,018 | +0.03(+0.06%) |
Oct 04, 2023 | 47.63 | 47.99 | 47.63 | 47.94 | 13,347 | +0.35(+0.74%) |
Oct 03, 2023 | 47.96 | 48.03 | 47.51 | 47.59 | 10,264 | -0.60(-1.25%) |
Oct 02, 2023 | 48.02 | 48.20 | 47.94 | 48.19 | 18,933 | +0.16(+0.33%) |
Sep 29, 2023 | 48.19 | 48.20 | 47.96 | 48.03 | 9,730 | +0.16(+0.33%) |
Sep 28, 2023 | 47.66 | 47.99 | 47.59 | 47.87 | 10,239 | +0.10(+0.21%) |
Sep 27, 2023 | 48.06 | 48.06 | 47.60 | 47.77 | 12,701 | -0.10(-0.21%) |
Sep 26, 2023 | 48.06 | 48.13 | 47.80 | 47.87 | 14,760 | -0.46(-0.95%) |
Sep 25, 2023 | 48.05 | 48.33 | 48.26 | 48.33 | 8,713 | -0.05(-0.10%) |
Sep 22, 2023 | 48.37 | 48.60 | 48.37 | 48.38 | 8,869 | +0.01(+0.02%) |
Sep 21, 2023 | 48.89 | 48.89 | 48.37 | 48.37 | 13,179 | -0.77(-1.57%) |
Sep 20, 2023 | 49.54 | 49.54 | 49.14 | 49.14 | 6,530 | -0.24(-0.49%) |
Sep 19, 2023 | 49.29 | 49.41 | 49.08 | 49.38 | 12,006 | -0.26(-0.52%) |
Sep 18, 2023 | 49.61 | 49.67 | 49.50 | 49.64 | 7,231 | -0.13(-0.26%) |
Sep 15, 2023 | 50.29 | 50.29 | 49.77 | 49.77 | 9,049 | -0.47(-0.94%) |
Sep 14, 2023 | 50.01 | 50.24 | 50.01 | 50.24 | 7,318 | +0.37(+0.74%) |
Sep 13, 2023 | 49.99 | 49.99 | 49.81 | 49.87 | 8,161 | -0.08(-0.16%) |
Sep 12, 2023 | 50.18 | 50.18 | 49.90 | 49.95 | 8,710 | -0.31(-0.62%) |
Sep 11, 2023 | 50.14 | 50.26 | 50.10 | 50.26 | 17,421 | +0.21(+0.42%) |
Sep 08, 2023 | 50.12 | 50.12 | 50.00 | 50.05 | 5,380 | -0.17(-0.34%) |
Sep 07, 2023 | 50.15 | 50.22 | 50.00 | 50.22 | 8,076 | -0.05(-0.10%) |
Sep 06, 2023 | 50.57 | 50.57 | 50.14 | 50.27 | 15,973 | -0.24(-0.48%) |
Sep 05, 2023 | 50.59 | 50.63 | 50.50 | 50.51 | 10,148 | -0.15(-0.30%) |
Sep 01, 2023 | 50.66 | 0 | +0.42(+0.84%) | |||
Aug 31, 2023 | 50.50 | 50.55 | 50.23 | 50.24 | 11,135 | -0.20(-0.40%) |
Aug 30, 2023 | 50.36 | 50.45 | 50.34 | 50.44 | 15,455 | +0.01(+0.02%) |
Aug 29, 2023 | 49.88 | 50.43 | 49.88 | 50.43 | 16,065 | +0.58(+1.16%) |
Aug 28, 2023 | 49.74 | 49.87 | 49.69 | 49.85 | 11,400 | +0.36(+0.73%) |
Aug 25, 2023 | 49.26 | 49.52 | 49.11 | 49.49 | 17,402 | +0.35(+0.71%) |
Aug 24, 2023 | 49.58 | 49.75 | 49.14 | 49.14 | 27,392 | -0.48(-0.97%) |
Aug 23, 2023 | 49.27 | 49.62 | 49.27 | 49.62 | 9,489 | +0.53(+1.08%) |
Aug 22, 2023 | 49.21 | 49.25 | 49.05 | 49.09 | 14,495 | -0.03(-0.06%) |
Aug 21, 2023 | 48.90 | 49.19 | 48.90 | 49.12 | 8,946 | +0.26(+0.53%) |
Aug 18, 2023 | 48.69 | 48.97 | 48.67 | 48.86 | 9,052 | -0.14(-0.29%) |
Aug 17, 2023 | 49.24 | 49.24 | 48.93 | 49.00 | 21,324 | -0.23(-0.47%) |
Aug 16, 2023 | 49.36 | 49.54 | 49.21 | 49.23 | 13,855 | -0.27(-0.55%) |
Aug 15, 2023 | 49.75 | 49.75 | 49.45 | 49.50 | 10,616 | -0.41(-0.82%) |
Aug 14, 2023 | 49.75 | 49.91 | 49.59 | 49.91 | 15,227 | +0.15(+0.30%) |
Aug 11, 2023 | 49.86 | 49.86 | 49.66 | 49.76 | 5,902 | -0.20(-0.40%) |
Aug 10, 2023 | 50.06 | 50.36 | 49.87 | 49.96 | 12,783 | +0.09(+0.18%) |
Aug 09, 2023 | 50.09 | 50.09 | 49.83 | 49.87 | 11,175 | -0.15(-0.30%) |
Aug 08, 2023 | 50.00 | 50.11 | 49.86 | 50.02 | 21,232 | +0.12(+0.24%) |
Aug 04, 2023 | 49.90 | 0 | +0.02(+0.04%) | |||
Aug 03, 2023 | 49.83 | 49.93 | 49.72 | 49.88 | 81,556 | -0.06(-0.12%) |
Aug 02, 2023 | 50.02 | 50.19 | 49.85 | 49.94 | 16,772 | -0.60(-1.19%) |
Aug 01, 2023 | 50.40 | 50.57 | 50.40 | 50.54 | 5,947 | +0.08(+0.16%) |
Jul 31, 2023 | 50.60 | 50.60 | 50.28 | 50.46 | 6,696 | -0.09(-0.18%) |
Jul 28, 2023 | 50.29 | 50.60 | 50.29 | 50.55 | 13,904 | +0.50(+1.00%) |
Jul 27, 2023 | 50.35 | 50.51 | 49.99 | 50.05 | 22,323 | -0.13(-0.26%) |
Jul 26, 2023 | 50.06 | 50.30 | 50.06 | 50.18 | 7,309 | +0.12(+0.24%) |
Jul 25, 2023 | 50.00 | 50.10 | 50.00 | 50.06 | 7,703 | +0.19(+0.38%) |
Jul 24, 2023 | 49.81 | 49.93 | 49.75 | 49.87 | 12,010 | +0.00(+0.00%) |
Jul 21, 2023 | 49.98 | 50.00 | 49.85 | 49.87 | 11,204 | +0.18(+0.36%) |
Jul 20, 2023 | 49.90 | 49.91 | 49.64 | 49.69 | 21,770 | -0.34(-0.68%) |
Jul 19, 2023 | 50.13 | 50.13 | 49.95 | 50.03 | 18,478 | +0.08(+0.16%) |
Jul 18, 2023 | 49.87 | 50.00 | 49.85 | 49.95 | 12,849 | +0.19(+0.38%) |
Jul 17, 2023 | 49.69 | 49.77 | 49.52 | 49.76 | 30,391 | +0.00(+0.00%) |
Jul 14, 2023 | 49.52 | 49.76 | 49.52 | 49.76 | 23,882 | +0.26(+0.53%) |
Jul 13, 2023 | 49.33 | 49.53 | 49.33 | 49.50 | 26,167 | +0.29(+0.59%) |
Jul 12, 2023 | 49.17 | 49.29 | 49.11 | 49.21 | 15,888 | +0.38(+0.78%) |
Jul 11, 2023 | 48.74 | 48.87 | 48.62 | 48.83 | 13,568 | +0.25(+0.51%) |
Jul 10, 2023 | 48.54 | 48.58 | 48.43 | 48.58 | 11,920 | +0.06(+0.12%) |
Jul 07, 2023 | 48.55 | 48.76 | 48.39 | 48.52 | 21,820 | -0.12(-0.25%) |
Jul 06, 2023 | 48.55 | 48.64 | 48.31 | 48.64 | 9,666 | -0.25(-0.51%) |
Jul 05, 2023 | 48.87 | 48.94 | 48.81 | 48.89 | 22,488 | -0.06(-0.12%) |
Jul 04, 2023 | 49.00 | 49.00 | 48.88 | 48.95 | 11,615 | +0.02(+0.04%) |
Jun 30, 2023 | 48.93 | 0 | +0.32(+0.66%) | |||
Jun 29, 2023 | 48.67 | 48.67 | 48.53 | 48.61 | 16,892 | +0.03(+0.06%) |
Jun 28, 2023 | 48.48 | 48.62 | 48.46 | 48.58 | 5,793 | +0.27(+0.56%) |
Jun 27, 2023 | 47.80 | 48.31 | 47.80 | 48.31 | 3,842 | +0.64(+1.34%) |
Jun 26, 2023 | 47.82 | 47.95 | 47.67 | 47.67 | 6,774 | -0.22(-0.46%) |
Jun 23, 2023 | 48.00 | 48.00 | 47.85 | 47.89 | 7,889 | -0.36(-0.75%) |
Jun 22, 2023 | 48.31 | 48.31 | 48.10 | 48.25 | 8,543 | -0.13(-0.27%) |
Jun 21, 2023 | 48.70 | 48.70 | 48.35 | 48.38 | 8,951 | -0.42(-0.86%) |
Jun 20, 2023 | 48.72 | 48.87 | 48.70 | 48.80 | 10,373 | -0.31(-0.63%) |
Jun 19, 2023 | 49.08 | 49.13 | 49.03 | 49.11 | 13,005 | +0.03(+0.06%) |
Jun 16, 2023 | 49.40 | 49.40 | 49.07 | 49.08 | 6,449 | -0.21(-0.43%) |
Jun 15, 2023 | 49.17 | 49.33 | 49.07 | 49.29 | 11,027 | +0.10(+0.20%) |
Jun 14, 2023 | 49.01 | 49.19 | 48.94 | 49.19 | 26,388 | +0.20(+0.41%) |
Jun 13, 2023 | 48.79 | 49.07 | 48.79 | 48.99 | 8,677 | +0.17(+0.35%) |
Jun 12, 2023 | 48.50 | 48.82 | 48.50 | 48.82 | 5,876 | +0.39(+0.81%) |
Jun 09, 2023 | 48.47 | 48.49 | 48.34 | 48.43 | 6,768 | +0.05(+0.10%) |
Jun 08, 2023 | 48.21 | 48.38 | 48.19 | 48.38 | 6,880 | +0.22(+0.46%) |
Jun 07, 2023 | 48.45 | 48.53 | 48.13 | 48.16 | 10,305 | -0.33(-0.68%) |
Jun 06, 2023 | 48.31 | 48.50 | 48.30 | 48.49 | 6,606 | +0.14(+0.29%) |
Jun 05, 2023 | 48.42 | 48.47 | 48.28 | 48.35 | 18,890 | -0.09(-0.19%) |
Jun 02, 2023 | 48.23 | 48.45 | 48.17 | 48.44 | 8,029 | +0.63(+1.32%) |