Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 65.15 | 65.15 | 63.70 | 63.75 | 133,490 | -1.72(-2.63%) |
Apr 29, 2024 | 65.43 | 65.79 | 65.14 | 65.47 | 137,822 | +0.53(+0.82%) |
Apr 26, 2024 | 64.54 | 65.04 | 64.54 | 64.94 | 73,606 | +0.72(+1.12%) |
Apr 25, 2024 | 63.68 | 64.39 | 63.12 | 64.22 | 82,903 | -0.02(-0.03%) |
Apr 24, 2024 | 64.48 | 65.00 | 63.74 | 64.24 | 89,524 | -0.18(-0.28%) |
Apr 23, 2024 | 62.74 | 64.48 | 62.74 | 64.42 | 104,598 | +1.83(+2.92%) |
Apr 22, 2024 | 62.31 | 62.95 | 62.00 | 62.59 | 72,473 | +0.58(+0.94%) |
Apr 19, 2024 | 61.50 | 62.19 | 61.43 | 62.01 | 125,329 | +0.37(+0.60%) |
Apr 18, 2024 | 61.96 | 62.57 | 61.36 | 61.64 | 62,338 | -0.16(-0.26%) |
Apr 17, 2024 | 63.14 | 63.20 | 61.51 | 61.80 | 111,318 | -0.82(-1.31%) |
Apr 16, 2024 | 63.04 | 63.04 | 62.20 | 62.62 | 115,282 | -0.67(-1.06%) |
Apr 15, 2024 | 64.64 | 64.87 | 63.08 | 63.29 | 92,169 | -0.55(-0.86%) |
Apr 12, 2024 | 64.84 | 64.88 | 63.53 | 63.84 | 68,677 | -1.17(-1.80%) |
Apr 11, 2024 | 65.08 | 65.13 | 64.28 | 65.01 | 101,415 | +0.20(+0.31%) |
Apr 10, 2024 | 64.71 | 65.19 | 63.74 | 64.81 | 576,304 | -1.47(-2.22%) |
Apr 09, 2024 | 66.89 | 66.89 | 65.61 | 66.28 | 107,850 | -0.49(-0.73%) |
Apr 08, 2024 | 67.15 | 67.19 | 66.50 | 66.77 | 73,356 | +0.13(+0.20%) |
Apr 05, 2024 | 65.76 | 66.92 | 65.76 | 66.64 | 63,088 | +1.07(+1.63%) |
Apr 04, 2024 | 67.48 | 67.67 | 65.55 | 65.57 | 145,244 | -1.17(-1.75%) |
Apr 03, 2024 | 65.63 | 66.90 | 65.55 | 66.74 | 111,551 | +0.87(+1.32%) |
Apr 02, 2024 | 66.52 | 66.52 | 65.41 | 65.87 | 111,461 | -1.09(-1.63%) |
Apr 01, 2024 | 67.74 | 67.74 | 66.72 | 66.96 | 65,481 | -0.37(-0.55%) |
Mar 28, 2024 | 67.23 | 67.60 | 66.87 | 67.33 | 84,318 | +0.23(+0.34%) |
Mar 27, 2024 | 66.27 | 67.10 | 66.12 | 67.10 | 306,190 | +1.49(+2.27%) |
Mar 26, 2024 | 65.55 | 65.98 | 65.43 | 65.61 | 91,546 | +0.24(+0.37%) |
Mar 25, 2024 | 65.53 | 65.69 | 65.24 | 65.37 | 51,928 | -0.03(-0.05%) |
Mar 22, 2024 | 66.02 | 66.02 | 65.25 | 65.40 | 86,628 | -0.37(-0.56%) |
Mar 21, 2024 | 64.91 | 65.92 | 64.84 | 65.77 | 168,529 | +1.30(+2.02%) |
Mar 20, 2024 | 63.51 | 64.61 | 63.39 | 64.47 | 102,785 | +0.95(+1.50%) |
Mar 19, 2024 | 63.18 | 63.70 | 62.84 | 63.52 | 146,817 | +0.20(+0.32%) |
Mar 18, 2024 | 63.56 | 63.81 | 63.10 | 63.32 | 59,454 | -0.04(-0.06%) |
Mar 15, 2024 | 62.98 | 63.53 | 62.98 | 63.36 | 44,624 | +0.27(+0.43%) |
Mar 14, 2024 | 64.10 | 64.10 | 62.37 | 63.09 | 87,423 | -0.85(-1.33%) |
Mar 13, 2024 | 63.74 | 64.17 | 63.73 | 63.94 | 54,529 | +0.24(+0.38%) |
Mar 12, 2024 | 63.74 | 63.82 | 63.04 | 63.70 | 52,265 | +0.14(+0.22%) |
Mar 11, 2024 | 64.25 | 64.31 | 63.11 | 63.56 | 41,804 | -0.66(-1.03%) |
Mar 08, 2024 | 64.85 | 65.24 | 64.05 | 64.22 | 67,106 | -0.12(-0.19%) |
Mar 07, 2024 | 64.19 | 64.62 | 63.94 | 64.34 | 67,249 | +0.72(+1.13%) |
Mar 06, 2024 | 63.90 | 64.13 | 63.34 | 63.62 | 55,340 | +0.27(+0.43%) |
Mar 05, 2024 | 63.79 | 64.12 | 62.94 | 63.35 | 63,226 | -0.86(-1.34%) |
Mar 04, 2024 | 64.56 | 65.28 | 64.15 | 64.21 | 80,580 | +0.09(+0.14%) |
Mar 01, 2024 | 63.83 | 64.14 | 63.53 | 64.12 | 90,820 | +0.48(+0.75%) |
Feb 29, 2024 | 63.99 | 63.99 | 62.97 | 63.64 | 185,026 | +0.46(+0.73%) |
Feb 28, 2024 | 62.36 | 63.41 | 62.31 | 63.18 | 77,038 | +0.88(+1.41%) |
Feb 27, 2024 | 61.79 | 62.48 | 61.78 | 62.30 | 72,061 | +1.06(+1.73%) |
Feb 26, 2024 | 60.57 | 61.32 | 60.44 | 61.24 | 89,363 | +0.77(+1.27%) |
Feb 23, 2024 | 59.94 | 60.81 | 59.77 | 60.47 | 50,581 | +0.77(+1.29%) |
Feb 22, 2024 | 59.41 | 60.12 | 59.26 | 59.70 | 61,015 | +0.27(+0.45%) |
Feb 21, 2024 | 59.12 | 59.54 | 58.98 | 59.43 | 35,087 | -0.10(-0.17%) |
Feb 20, 2024 | 59.88 | 60.11 | 59.26 | 59.53 | 107,467 | -1.07(-1.77%) |
Feb 16, 2024 | 60.70 | 61.33 | 60.55 | 60.60 | 56,842 | -0.78(-1.27%) |
Feb 15, 2024 | 60.60 | 61.38 | 60.23 | 61.38 | 58,875 | +1.31(+2.18%) |
Feb 14, 2024 | 59.21 | 60.25 | 58.99 | 60.07 | 57,563 | +1.53(+2.61%) |
Feb 13, 2024 | 59.11 | 59.24 | 58.14 | 58.54 | 63,387 | -2.37(-3.89%) |
Feb 12, 2024 | 59.78 | 61.14 | 59.78 | 60.91 | 165,423 | +1.08(+1.80%) |
Feb 09, 2024 | 59.06 | 59.83 | 58.82 | 59.83 | 56,715 | +1.10(+1.87%) |
Feb 08, 2024 | 58.25 | 58.84 | 57.70 | 58.73 | 50,370 | +0.48(+0.82%) |
Feb 07, 2024 | 57.72 | 58.43 | 57.27 | 58.25 | 119,906 | +0.86(+1.50%) |
Feb 06, 2024 | 56.83 | 57.39 | 56.70 | 57.39 | 91,003 | +0.52(+0.91%) |
Feb 05, 2024 | 57.31 | 57.31 | 56.12 | 56.87 | 74,402 | -0.86(-1.49%) |
Feb 02, 2024 | 56.87 | 58.04 | 56.41 | 57.73 | 67,580 | +0.35(+0.61%) |
Feb 01, 2024 | 56.49 | 57.44 | 55.93 | 57.38 | 99,504 | +1.36(+2.43%) |
Jan 31, 2024 | 56.67 | 57.65 | 55.95 | 56.02 | 79,726 | -0.47(-0.83%) |
Jan 30, 2024 | 56.13 | 56.58 | 56.01 | 56.49 | 47,875 | +0.05(+0.09%) |
Jan 29, 2024 | 55.44 | 56.45 | 55.21 | 56.44 | 40,997 | +1.18(+2.13%) |
Jan 26, 2024 | 55.72 | 55.75 | 55.22 | 55.26 | 47,969 | -0.10(-0.18%) |
Jan 25, 2024 | 55.23 | 55.66 | 54.89 | 55.36 | 164,736 | +0.78(+1.43%) |
Jan 24, 2024 | 55.82 | 55.82 | 54.46 | 54.58 | 91,103 | -0.53(-0.96%) |
Jan 23, 2024 | 56.23 | 56.23 | 54.54 | 55.11 | 118,389 | -0.44(-0.79%) |
Jan 22, 2024 | 54.85 | 55.68 | 54.85 | 55.55 | 47,899 | +1.16(+2.13%) |
Jan 19, 2024 | 54.45 | 54.54 | 53.55 | 54.39 | 99,278 | +0.07(+0.13%) |
Jan 18, 2024 | 54.14 | 54.32 | 53.55 | 54.32 | 69,446 | +0.60(+1.12%) |
Jan 17, 2024 | 53.60 | 53.87 | 53.28 | 53.72 | 158,875 | -0.64(-1.18%) |
Jan 16, 2024 | 54.68 | 54.68 | 53.93 | 54.36 | 32,950 | -0.65(-1.18%) |
Jan 12, 2024 | 55.55 | 55.86 | 54.84 | 55.01 | 44,304 | -0.13(-0.24%) |
Jan 11, 2024 | 55.29 | 55.29 | 54.52 | 55.15 | 56,144 | -0.29(-0.53%) |
Jan 10, 2024 | 55.20 | 55.50 | 54.79 | 55.44 | 72,235 | +0.36(+0.65%) |
Jan 09, 2024 | 54.92 | 55.18 | 54.37 | 55.08 | 118,041 | -0.50(-0.90%) |
Jan 08, 2024 | 55.02 | 55.62 | 54.65 | 55.58 | 68,202 | +0.61(+1.11%) |
Jan 05, 2024 | 55.03 | 55.71 | 54.81 | 54.97 | 107,985 | -0.08(-0.15%) |
Jan 04, 2024 | 55.45 | 55.69 | 55.05 | 55.05 | 63,112 | -0.49(-0.88%) |
Jan 03, 2024 | 56.69 | 56.73 | 55.35 | 55.54 | 135,682 | -1.78(-3.10%) |
Jan 02, 2024 | 57.35 | 57.94 | 56.94 | 57.32 | 71,568 | -0.51(-0.88%) |
Dec 29, 2023 | 58.40 | 58.47 | 57.73 | 57.83 | 74,301 | -0.75(-1.28%) |
Dec 28, 2023 | 58.44 | 58.67 | 58.29 | 58.58 | 64,048 | +0.06(+0.10%) |
Dec 27, 2023 | 58.55 | 58.88 | 58.39 | 58.52 | 125,596 | -0.15(-0.26%) |
Dec 26, 2023 | 58.03 | 58.82 | 57.88 | 58.67 | 35,714 | +0.80(+1.38%) |
Dec 22, 2023 | 57.65 | 58.11 | 57.59 | 57.87 | 51,376 | +0.35(+0.62%) |
Dec 21, 2023 | 57.51 | 57.60 | 57.00 | 57.52 | 65,711 | +0.76(+1.35%) |
Dec 20, 2023 | 57.66 | 58.42 | 56.61 | 56.75 | 85,461 | -1.17(-2.03%) |
Dec 19, 2023 | 57.51 | 58.10 | 57.39 | 57.93 | 99,990 | +0.91(+1.59%) |
Dec 18, 2023 | 57.23 | 57.23 | 56.77 | 57.02 | 56,719 | +0.01(+0.02%) |
Dec 15, 2023 | 57.84 | 57.85 | 56.76 | 57.01 | 69,230 | -0.77(-1.33%) |
Dec 14, 2023 | 57.33 | 58.14 | 57.13 | 57.78 | 125,903 | +1.66(+2.96%) |
Dec 13, 2023 | 54.34 | 56.15 | 53.87 | 56.12 | 88,096 | +1.85(+3.41%) |
Dec 12, 2023 | 54.24 | 54.59 | 53.81 | 54.27 | 50,354 | +0.20(+0.37%) |
Dec 11, 2023 | 53.69 | 54.08 | 53.64 | 54.07 | 44,402 | +0.50(+0.93%) |
Dec 08, 2023 | 52.92 | 53.68 | 52.92 | 53.57 | 60,415 | +0.62(+1.17%) |
Dec 07, 2023 | 52.47 | 52.95 | 52.19 | 52.95 | 126,078 | +0.62(+1.18%) |
Dec 06, 2023 | 52.85 | 53.45 | 52.21 | 52.33 | 98,358 | +0.02(+0.04%) |
Dec 05, 2023 | 52.91 | 52.91 | 52.24 | 52.31 | 48,165 | -0.83(-1.56%) |
Dec 04, 2023 | 52.26 | 53.16 | 52.22 | 53.14 | 134,486 | +0.67(+1.28%) |
Dec 01, 2023 | 51.02 | 52.58 | 50.72 | 52.47 | 290,261 | +1.29(+2.52%) |
Nov 30, 2023 | 50.61 | 51.25 | 50.40 | 51.18 | 70,839 | +0.73(+1.45%) |
Nov 29, 2023 | 50.66 | 51.10 | 50.33 | 50.45 | 48,177 | +0.25(+0.50%) |
Nov 28, 2023 | 50.98 | 50.98 | 50.14 | 50.20 | 34,624 | -0.81(-1.59%) |
Nov 27, 2023 | 51.10 | 51.10 | 50.80 | 51.01 | 28,593 | -0.21(-0.41%) |
Nov 24, 2023 | 51.19 | 51.45 | 51.05 | 51.22 | 20,214 | +0.06(+0.12%) |
Nov 22, 2023 | 51.06 | 51.30 | 50.98 | 51.16 | 57,517 | +0.37(+0.73%) |
Nov 21, 2023 | 51.01 | 51.01 | 50.65 | 50.79 | 30,015 | -0.18(-0.35%) |
Nov 20, 2023 | 51.14 | 51.14 | 50.61 | 50.97 | 48,617 | -0.09(-0.18%) |
Nov 17, 2023 | 50.71 | 51.06 | 50.44 | 51.06 | 40,444 | +0.60(+1.19%) |
Nov 16, 2023 | 51.02 | 51.35 | 50.25 | 50.46 | 83,741 | -0.76(-1.48%) |
Nov 15, 2023 | 51.25 | 52.16 | 51.19 | 51.22 | 132,377 | +0.13(+0.25%) |
Nov 14, 2023 | 49.82 | 51.09 | 49.82 | 51.09 | 53,402 | +2.62(+5.40%) |
Nov 13, 2023 | 48.23 | 48.69 | 48.09 | 48.48 | 40,458 | +0.08(+0.17%) |
Nov 10, 2023 | 47.96 | 48.48 | 47.60 | 48.40 | 32,317 | +0.69(+1.45%) |
Nov 09, 2023 | 48.39 | 48.40 | 47.46 | 47.71 | 66,737 | -0.29(-0.60%) |
Nov 08, 2023 | 48.44 | 48.44 | 47.62 | 48.00 | 46,225 | -0.58(-1.19%) |
Nov 07, 2023 | 48.64 | 48.64 | 47.86 | 48.58 | 71,625 | -0.83(-1.68%) |
Nov 06, 2023 | 49.90 | 49.90 | 49.00 | 49.40 | 49,284 | -0.34(-0.68%) |
Nov 03, 2023 | 49.45 | 50.15 | 49.45 | 49.74 | 82,451 | +1.06(+2.18%) |
Nov 02, 2023 | 47.98 | 48.69 | 47.92 | 48.68 | 88,967 | +1.28(+2.70%) |
Nov 01, 2023 | 47.14 | 47.51 | 46.67 | 47.41 | 56,938 | -0.33(-0.69%) |
Oct 31, 2023 | 47.40 | 47.92 | 47.33 | 47.74 | 311,271 | +0.22(+0.46%) |
Oct 30, 2023 | 47.52 | 47.67 | 46.84 | 47.52 | 82,392 | +0.58(+1.23%) |
Oct 27, 2023 | 47.44 | 47.44 | 46.69 | 46.94 | 269,530 | -0.36(-0.76%) |
Oct 26, 2023 | 47.27 | 47.62 | 46.94 | 47.30 | 39,860 | +0.39(+0.83%) |
Oct 25, 2023 | 47.32 | 47.81 | 46.80 | 46.91 | 79,170 | -0.78(-1.63%) |
Oct 24, 2023 | 48.01 | 48.28 | 47.51 | 47.69 | 142,592 | +0.21(+0.44%) |
Oct 23, 2023 | 47.42 | 48.05 | 47.23 | 47.48 | 172,793 | +0.01(+0.02%) |
Oct 20, 2023 | 48.01 | 48.23 | 47.44 | 47.47 | 141,752 | -0.78(-1.62%) |
Oct 19, 2023 | 48.85 | 49.19 | 47.94 | 48.25 | 175,032 | -0.71(-1.45%) |
Oct 18, 2023 | 50.44 | 50.44 | 48.78 | 48.95 | 64,629 | -1.92(-3.77%) |
Oct 17, 2023 | 49.69 | 51.09 | 49.69 | 50.87 | 44,275 | +0.97(+1.94%) |
Oct 16, 2023 | 49.84 | 50.30 | 49.68 | 49.90 | 78,148 | +0.61(+1.24%) |
Oct 13, 2023 | 50.85 | 50.96 | 49.12 | 49.29 | 87,473 | -1.44(-2.84%) |
Oct 12, 2023 | 51.84 | 51.84 | 50.47 | 50.73 | 101,105 | -1.03(-1.99%) |
Oct 11, 2023 | 51.58 | 51.86 | 51.36 | 51.76 | 84,285 | +0.44(+0.86%) |
Oct 10, 2023 | 50.67 | 51.66 | 50.67 | 51.32 | 149,864 | +0.75(+1.48%) |
Oct 09, 2023 | 50.40 | 50.65 | 50.21 | 50.57 | 129,122 | -0.15(-0.30%) |
Oct 06, 2023 | 49.59 | 50.92 | 49.58 | 50.72 | 42,583 | +0.75(+1.50%) |
Oct 05, 2023 | 50.02 | 50.33 | 49.70 | 49.97 | 49,378 | -0.32(-0.64%) |
Oct 04, 2023 | 49.64 | 50.33 | 49.28 | 50.29 | 109,249 | +0.64(+1.29%) |
Oct 03, 2023 | 50.17 | 50.30 | 49.45 | 49.65 | 85,510 | -0.94(-1.86%) |
Oct 02, 2023 | 51.44 | 51.48 | 50.29 | 50.59 | 91,957 | -0.88(-1.71%) |
Sep 29, 2023 | 52.46 | 52.46 | 51.46 | 51.47 | 86,098 | -0.67(-1.28%) |
Sep 28, 2023 | 51.73 | 52.49 | 51.73 | 52.14 | 253,812 | +0.33(+0.63%) |
Sep 27, 2023 | 51.43 | 52.05 | 51.43 | 51.82 | 85,033 | +0.77(+1.52%) |
Sep 26, 2023 | 51.43 | 51.70 | 51.00 | 51.04 | 62,877 | -0.81(-1.56%) |
Sep 25, 2023 | 51.34 | 51.85 | 51.64 | 51.85 | 62,029 | +0.39(+0.76%) |
Sep 22, 2023 | 51.73 | 51.84 | 51.46 | 51.46 | 43,472 | -0.16(-0.31%) |
Sep 21, 2023 | 52.22 | 52.22 | 51.53 | 51.62 | 58,329 | -0.92(-1.75%) |
Sep 20, 2023 | 53.21 | 53.45 | 52.54 | 52.54 | 43,506 | -0.36(-0.68%) |
Sep 19, 2023 | 53.07 | 53.34 | 52.66 | 52.90 | 80,395 | +0.02(+0.04%) |
Sep 18, 2023 | 53.14 | 53.38 | 52.88 | 52.88 | 25,936 | -0.08(-0.15%) |
Sep 15, 2023 | 53.65 | 53.65 | 52.84 | 52.96 | 103,911 | -0.89(-1.65%) |
Sep 14, 2023 | 53.23 | 53.85 | 53.23 | 53.85 | 38,310 | +1.09(+2.06%) |
Sep 13, 2023 | 53.36 | 53.44 | 52.51 | 52.76 | 64,257 | -0.49(-0.92%) |
Sep 12, 2023 | 53.33 | 53.72 | 53.10 | 53.25 | 85,518 | -0.21(-0.39%) |
Sep 11, 2023 | 53.72 | 53.78 | 53.31 | 53.46 | 33,820 | +0.18(+0.34%) |
Sep 08, 2023 | 53.45 | 53.45 | 53.10 | 53.28 | 39,520 | +0.12(+0.23%) |
Sep 07, 2023 | 53.68 | 53.68 | 52.85 | 53.16 | 32,169 | -0.77(-1.43%) |
Sep 06, 2023 | 53.99 | 54.32 | 53.61 | 53.93 | 55,420 | -0.07(-0.13%) |
Sep 05, 2023 | 55.30 | 55.30 | 53.79 | 54.00 | 114,957 | -1.49(-2.68%) |
Sep 01, 2023 | 55.24 | 55.59 | 55.18 | 55.49 | 54,128 | +0.76(+1.39%) |
Aug 31, 2023 | 54.79 | 55.15 | 54.61 | 54.73 | 41,918 | -0.03(-0.05%) |
Aug 30, 2023 | 54.63 | 55.12 | 54.52 | 54.76 | 64,428 | +0.28(+0.51%) |
Aug 29, 2023 | 53.82 | 54.56 | 53.63 | 54.48 | 35,347 | +0.69(+1.28%) |
Aug 28, 2023 | 53.66 | 54.06 | 53.66 | 53.79 | 52,955 | +0.44(+0.82%) |
Aug 25, 2023 | 53.26 | 53.56 | 52.67 | 53.35 | 30,324 | +0.35(+0.66%) |
Aug 24, 2023 | 53.73 | 54.11 | 52.91 | 53.00 | 123,221 | -0.83(-1.54%) |
Aug 23, 2023 | 53.27 | 54.00 | 53.06 | 53.83 | 72,936 | +0.85(+1.60%) |
Aug 22, 2023 | 53.29 | 53.45 | 52.74 | 52.98 | 66,015 | -0.14(-0.26%) |
Aug 21, 2023 | 53.34 | 53.38 | 52.61 | 53.12 | 57,872 | -0.01(-0.03%) |
Aug 18, 2023 | 52.32 | 53.33 | 52.18 | 53.14 | 75,003 | +0.38(+0.73%) |
Aug 17, 2023 | 53.59 | 53.82 | 52.68 | 52.75 | 53,586 | -0.79(-1.47%) |
Aug 16, 2023 | 54.22 | 54.60 | 53.50 | 53.54 | 37,917 | -0.72(-1.33%) |
Aug 15, 2023 | 54.67 | 54.71 | 54.11 | 54.26 | 46,530 | -0.54(-0.98%) |
Aug 14, 2023 | 54.63 | 54.92 | 54.28 | 54.80 | 42,411 | -0.03(-0.05%) |
Aug 11, 2023 | 54.38 | 54.93 | 54.38 | 54.83 | 89,955 | +0.50(+0.92%) |
Aug 10, 2023 | 54.86 | 55.23 | 53.93 | 54.33 | 46,964 | -0.27(-0.49%) |
Aug 09, 2023 | 54.63 | 54.75 | 54.34 | 54.60 | 37,108 | +0.26(+0.48%) |
Aug 08, 2023 | 53.76 | 54.35 | 53.51 | 54.34 | 55,267 | +0.41(+0.76%) |
Aug 07, 2023 | 53.87 | 54.03 | 53.52 | 53.93 | 50,114 | +0.22(+0.41%) |
Aug 04, 2023 | 54.16 | 54.18 | 53.29 | 53.71 | 100,824 | -0.96(-1.75%) |
Aug 03, 2023 | 54.75 | 54.99 | 54.35 | 54.67 | 75,668 | -0.14(-0.26%) |
Aug 02, 2023 | 54.29 | 54.99 | 54.29 | 54.81 | 50,055 | +0.06(+0.11%) |
Aug 01, 2023 | 54.30 | 54.77 | 54.26 | 54.75 | 56,487 | +0.36(+0.66%) |
Jul 31, 2023 | 54.17 | 54.49 | 53.97 | 54.39 | 62,052 | +0.40(+0.74%) |
Jul 28, 2023 | 54.04 | 54.21 | 53.71 | 53.99 | 92,325 | +0.33(+0.61%) |
Jul 27, 2023 | 54.62 | 54.62 | 53.39 | 53.66 | 210,413 | -0.67(-1.23%) |
Jul 26, 2023 | 54.24 | 54.65 | 54.09 | 54.33 | 113,474 | -0.05(-0.09%) |
Jul 25, 2023 | 54.45 | 54.70 | 54.22 | 54.38 | 235,949 | -0.08(-0.15%) |
Jul 24, 2023 | 54.32 | 54.80 | 54.14 | 54.46 | 51,738 | +0.20(+0.37%) |
Jul 21, 2023 | 55.02 | 55.02 | 54.12 | 54.26 | 32,344 | -0.44(-0.80%) |
Jul 20, 2023 | 54.75 | 54.76 | 54.24 | 54.70 | 102,806 | -0.03(-0.05%) |
Jul 19, 2023 | 54.93 | 55.08 | 54.38 | 54.73 | 96,846 | +0.01(+0.02%) |
Jul 18, 2023 | 54.02 | 54.87 | 53.93 | 54.72 | 92,218 | +0.71(+1.31%) |
Jul 17, 2023 | 53.46 | 54.18 | 53.45 | 54.01 | 81,877 | +0.54(+1.01%) |
Jul 14, 2023 | 54.45 | 54.45 | 53.33 | 53.47 | 143,105 | -0.88(-1.62%) |
Jul 13, 2023 | 54.09 | 54.43 | 53.92 | 54.35 | 77,602 | +0.43(+0.80%) |
Jul 12, 2023 | 54.47 | 54.61 | 53.72 | 53.92 | 240,011 | +0.33(+0.61%) |
Jul 11, 2023 | 53.71 | 53.84 | 53.29 | 53.59 | 111,606 | +0.00(+0.00%) |
Jul 10, 2023 | 52.77 | 53.64 | 52.72 | 53.59 | 119,260 | +0.71(+1.34%) |
Jul 07, 2023 | 52.28 | 53.29 | 52.28 | 52.88 | 89,806 | +0.67(+1.28%) |
Jul 06, 2023 | 52.68 | 52.81 | 51.67 | 52.21 | 118,947 | -1.06(-1.99%) |
Jul 05, 2023 | 53.92 | 53.92 | 53.09 | 53.27 | 98,739 | -0.93(-1.71%) |
Jul 03, 2023 | 54.02 | 54.31 | 53.98 | 54.20 | 52,756 | +0.21(+0.39%) |
Jun 30, 2023 | 54.42 | 54.47 | 53.78 | 53.99 | 179,005 | +0.18(+0.33%) |
Jun 29, 2023 | 52.79 | 53.83 | 52.79 | 53.81 | 290,209 | +1.44(+2.75%) |
Jun 28, 2023 | 52.35 | 52.72 | 52.09 | 52.37 | 59,196 | +0.09(+0.17%) |
Jun 27, 2023 | 51.38 | 52.54 | 51.38 | 52.28 | 57,141 | +0.85(+1.65%) |
Jun 26, 2023 | 51.10 | 51.92 | 51.10 | 51.43 | 66,322 | +0.47(+0.92%) |
Jun 23, 2023 | 51.35 | 51.46 | 50.77 | 50.96 | 50,460 | -0.80(-1.54%) |
Jun 22, 2023 | 52.15 | 52.15 | 51.62 | 51.76 | 42,803 | -0.55(-1.05%) |
Jun 21, 2023 | 51.67 | 52.56 | 51.44 | 52.31 | 94,228 | +0.48(+0.92%) |
Jun 20, 2023 | 51.65 | 51.96 | 51.26 | 51.83 | 28,821 | +0.01(+0.02%) |
Jun 16, 2023 | 52.31 | 52.31 | 51.56 | 51.82 | 27,094 | -0.18(-0.35%) |
Jun 15, 2023 | 51.74 | 52.23 | 51.55 | 52.00 | 85,146 | +0.05(+0.10%) |
Jun 14, 2023 | 52.68 | 52.68 | 51.67 | 51.95 | 49,448 | -0.56(-1.07%) |
Jun 13, 2023 | 52.42 | 52.93 | 52.42 | 52.51 | 111,165 | +0.41(+0.79%) |
Jun 12, 2023 | 51.89 | 52.27 | 51.50 | 52.10 | 39,258 | +0.26(+0.50%) |
Jun 09, 2023 | 52.13 | 52.13 | 51.58 | 51.84 | 206,845 | -0.36(-0.69%) |
Jun 08, 2023 | 52.25 | 52.40 | 51.77 | 52.20 | 31,596 | -0.11(-0.21%) |
Jun 07, 2023 | 51.33 | 52.50 | 51.33 | 52.31 | 145,184 | +1.31(+2.56%) |
Jun 06, 2023 | 49.62 | 51.21 | 49.51 | 51.00 | 103,167 | +1.31(+2.63%) |
Jun 05, 2023 | 50.18 | 50.18 | 49.22 | 49.70 | 55,040 | -0.78(-1.54%) |
Jun 02, 2023 | 48.82 | 50.48 | 48.82 | 50.48 | 21,515 | +2.34(+4.86%) |
Jun 01, 2023 | 47.78 | 48.36 | 47.54 | 48.14 | 79,231 | +0.55(+1.16%) |
May 31, 2023 | 48.57 | 48.57 | 47.28 | 47.58 | 73,154 | -1.09(-2.24%) |
May 30, 2023 | 48.91 | 48.91 | 48.38 | 48.67 | 35,750 | -0.05(-0.10%) |
May 26, 2023 | 48.16 | 48.72 | 48.09 | 48.72 | 38,277 | +0.68(+1.41%) |
May 25, 2023 | 47.57 | 48.19 | 47.40 | 48.04 | 20,036 | +0.40(+0.84%) |
May 24, 2023 | 48.29 | 48.30 | 47.56 | 47.64 | 15,543 | -0.83(-1.72%) |
May 23, 2023 | 48.56 | 49.14 | 48.30 | 48.48 | 47,104 | -0.30(-0.62%) |
May 22, 2023 | 48.53 | 48.91 | 48.22 | 48.78 | 26,976 | +0.53(+1.10%) |
May 19, 2023 | 49.02 | 49.09 | 47.88 | 48.25 | 121,811 | -0.13(-0.27%) |
May 18, 2023 | 47.66 | 48.57 | 47.61 | 48.38 | 57,286 | +0.53(+1.11%) |
May 17, 2023 | 47.07 | 47.87 | 47.07 | 47.85 | 20,658 | +1.07(+2.28%) |
May 16, 2023 | 47.25 | 47.25 | 46.71 | 46.78 | 12,265 | -0.81(-1.70%) |
May 15, 2023 | 47.13 | 47.75 | 47.05 | 47.59 | 16,261 | +0.66(+1.40%) |
May 12, 2023 | 46.79 | 47.54 | 46.69 | 46.93 | 23,586 | +0.64(+1.38%) |
May 11, 2023 | 46.16 | 46.39 | 45.96 | 46.29 | 23,436 | -0.24(-0.51%) |
May 10, 2023 | 47.10 | 47.10 | 46.11 | 46.53 | 29,163 | -0.05(-0.11%) |
May 09, 2023 | 46.27 | 46.79 | 46.10 | 46.58 | 28,055 | +0.42(+0.91%) |
May 08, 2023 | 46.61 | 46.61 | 45.82 | 46.16 | 11,125 | -0.22(-0.47%) |
May 05, 2023 | 45.82 | 46.56 | 45.82 | 46.38 | 31,329 | +1.77(+3.96%) |
May 04, 2023 | 45.29 | 45.29 | 44.08 | 44.62 | 67,943 | -0.90(-1.97%) |
May 03, 2023 | 45.91 | 46.30 | 45.52 | 45.52 | 59,232 | -0.14(-0.31%) |
May 02, 2023 | 45.80 | 45.84 | 44.92 | 45.66 | 28,283 | -0.49(-1.06%) |