Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 54.05 | 54.06 | 53.31 | 53.31 | 4,420 | -1.24(-2.28%) |
Apr 29, 2024 | 54.73 | 54.73 | 54.37 | 54.55 | 4,483 | -0.00(-0.00%) |
Apr 26, 2024 | 53.58 | 54.55 | 53.58 | 54.55 | 3,698 | +0.97(+1.81%) |
Apr 25, 2024 | 52.69 | 53.59 | 52.54 | 53.59 | 1,731 | -0.17(-0.31%) |
Apr 24, 2024 | 54.21 | 54.34 | 53.38 | 53.75 | 13,224 | -0.45(-0.82%) |
Apr 23, 2024 | 53.31 | 54.27 | 53.20 | 54.20 | 9,543 | +1.27(+2.39%) |
Apr 22, 2024 | 52.77 | 53.11 | 52.34 | 52.93 | 20,938 | +0.52(+1.00%) |
Apr 19, 2024 | 52.64 | 52.83 | 52.18 | 52.41 | 10,432 | -0.53(-1.01%) |
Apr 18, 2024 | 53.15 | 53.70 | 52.92 | 52.94 | 3,882 | -0.03(-0.05%) |
Apr 17, 2024 | 53.67 | 53.77 | 52.73 | 52.97 | 53,293 | -0.21(-0.39%) |
Apr 16, 2024 | 52.91 | 53.58 | 52.67 | 53.18 | 88,396 | -0.18(-0.34%) |
Apr 15, 2024 | 55.16 | 55.36 | 53.28 | 53.36 | 37,738 | -1.37(-2.50%) |
Apr 12, 2024 | 55.70 | 55.70 | 54.60 | 54.73 | 3,077 | -1.53(-2.72%) |
Apr 11, 2024 | 56.01 | 56.25 | 55.58 | 56.25 | 8,297 | +0.60(+1.08%) |
Apr 10, 2024 | 55.61 | 55.92 | 55.61 | 55.65 | 3,138 | -1.16(-2.04%) |
Apr 09, 2024 | 56.56 | 56.85 | 56.36 | 56.81 | 6,823 | +0.31(+0.55%) |
Apr 08, 2024 | 56.57 | 56.69 | 56.39 | 56.50 | 3,682 | +0.15(+0.27%) |
Apr 05, 2024 | 55.64 | 56.35 | 55.64 | 56.35 | 20,769 | +0.71(+1.28%) |
Apr 04, 2024 | 57.38 | 57.59 | 55.64 | 55.64 | 6,131 | -1.04(-1.83%) |
Apr 03, 2024 | 56.33 | 57.08 | 56.33 | 56.68 | 29,792 | +0.00(+0.00%) |
Apr 02, 2024 | 56.76 | 56.86 | 56.34 | 56.68 | 13,161 | -1.04(-1.81%) |
Apr 01, 2024 | 57.98 | 58.06 | 57.67 | 57.72 | 5,270 | -0.34(-0.58%) |
Mar 28, 2024 | 58.08 | 58.56 | 58.05 | 58.06 | 7,147 | -0.05(-0.09%) |
Mar 27, 2024 | 58.28 | 58.30 | 58.03 | 58.11 | 11,827 | +0.38(+0.66%) |
Mar 26, 2024 | 58.22 | 58.34 | 57.73 | 57.73 | 7,464 | -0.02(-0.03%) |
Mar 25, 2024 | 58.00 | 58.38 | 57.75 | 57.75 | 3,646 | -0.25(-0.43%) |
Mar 22, 2024 | 58.47 | 58.47 | 57.91 | 58.00 | 23,411 | -0.77(-1.31%) |
Mar 21, 2024 | 58.91 | 59.26 | 58.77 | 58.77 | 18,084 | +0.17(+0.29%) |
Mar 20, 2024 | 56.84 | 58.60 | 56.84 | 58.60 | 8,933 | +1.97(+3.48%) |
Mar 19, 2024 | 56.34 | 56.82 | 56.09 | 56.63 | 6,043 | -0.17(-0.30%) |
Mar 18, 2024 | 56.79 | 57.10 | 56.27 | 56.80 | 25,892 | +0.46(+0.82%) |
Mar 15, 2024 | 56.37 | 56.73 | 56.28 | 56.34 | 9,547 | -0.27(-0.47%) |
Mar 14, 2024 | 57.60 | 57.60 | 56.41 | 56.60 | 13,794 | -0.94(-1.63%) |
Mar 13, 2024 | 56.70 | 57.89 | 56.70 | 57.54 | 11,844 | +0.65(+1.14%) |
Mar 12, 2024 | 57.00 | 57.19 | 56.68 | 56.89 | 3,389 | +0.45(+0.79%) |
Mar 11, 2024 | 56.55 | 56.88 | 56.41 | 56.44 | 16,771 | -0.32(-0.56%) |
Mar 08, 2024 | 56.61 | 57.49 | 56.39 | 56.76 | 12,685 | +0.54(+0.96%) |
Mar 07, 2024 | 56.26 | 56.48 | 56.05 | 56.22 | 32,677 | +0.40(+0.72%) |
Mar 06, 2024 | 56.27 | 56.36 | 55.78 | 55.82 | 30,307 | +0.29(+0.52%) |
Mar 05, 2024 | 55.96 | 56.04 | 55.35 | 55.53 | 25,688 | -0.98(-1.73%) |
Mar 04, 2024 | 56.92 | 57.05 | 56.51 | 56.51 | 34,439 | -0.23(-0.41%) |
Mar 01, 2024 | 55.97 | 56.75 | 55.88 | 56.74 | 9,245 | +0.91(+1.63%) |
Feb 29, 2024 | 55.88 | 56.19 | 55.53 | 55.83 | 7,899 | +0.32(+0.58%) |
Feb 28, 2024 | 55.58 | 55.91 | 55.49 | 55.51 | 16,472 | -0.16(-0.29%) |
Feb 27, 2024 | 54.68 | 55.76 | 54.31 | 55.67 | 345,654 | +1.71(+3.17%) |
Feb 26, 2024 | 53.60 | 54.19 | 53.60 | 53.96 | 13,382 | +0.14(+0.26%) |
Feb 23, 2024 | 53.55 | 53.91 | 53.33 | 53.82 | 46,882 | +0.74(+1.39%) |
Feb 22, 2024 | 52.85 | 53.10 | 52.76 | 53.08 | 29,124 | +0.88(+1.68%) |
Feb 21, 2024 | 52.36 | 52.46 | 52.00 | 52.20 | 31,752 | -0.52(-0.98%) |
Feb 20, 2024 | 52.66 | 52.72 | 52.28 | 52.72 | 111,110 | -0.43(-0.81%) |
Feb 16, 2024 | 53.57 | 53.60 | 52.98 | 53.15 | 21,077 | -1.15(-2.12%) |
Feb 15, 2024 | 53.57 | 54.30 | 53.41 | 54.30 | 15,714 | +1.14(+2.14%) |
Feb 14, 2024 | 52.39 | 53.28 | 52.35 | 53.16 | 32,406 | +1.58(+3.06%) |
Feb 13, 2024 | 51.53 | 52.19 | 51.26 | 51.58 | 15,502 | -1.69(-3.17%) |
Feb 12, 2024 | 52.25 | 53.82 | 52.25 | 53.27 | 9,975 | +0.94(+1.80%) |
Feb 09, 2024 | 51.74 | 52.37 | 51.74 | 52.33 | 8,616 | -0.04(-0.08%) |
Feb 08, 2024 | 51.33 | 52.39 | 51.33 | 52.37 | 15,981 | +1.00(+1.95%) |
Feb 07, 2024 | 51.20 | 51.62 | 51.07 | 51.37 | 22,608 | -0.02(-0.04%) |
Feb 06, 2024 | 50.35 | 51.42 | 50.35 | 51.39 | 7,609 | +0.96(+1.91%) |
Feb 05, 2024 | 50.50 | 50.61 | 49.90 | 50.43 | 18,894 | -0.72(-1.42%) |
Feb 02, 2024 | 50.47 | 51.21 | 50.45 | 51.15 | 11,879 | +0.31(+0.61%) |
Feb 01, 2024 | 50.45 | 50.84 | 50.02 | 50.84 | 34,858 | +0.75(+1.50%) |
Jan 31, 2024 | 50.61 | 51.58 | 49.96 | 50.09 | 97,183 | -1.39(-2.70%) |
Jan 30, 2024 | 51.68 | 51.92 | 51.24 | 51.48 | 22,140 | -0.77(-1.48%) |
Jan 29, 2024 | 51.50 | 52.33 | 51.32 | 52.25 | 17,725 | +0.70(+1.35%) |
Jan 26, 2024 | 51.36 | 52.05 | 51.36 | 51.56 | 4,506 | +0.27(+0.52%) |
Jan 25, 2024 | 51.48 | 51.48 | 51.10 | 51.29 | 6,389 | +0.38(+0.75%) |
Jan 24, 2024 | 51.97 | 52.21 | 50.90 | 50.91 | 22,202 | -0.56(-1.09%) |
Jan 23, 2024 | 52.11 | 52.25 | 51.26 | 51.47 | 12,500 | -0.09(-0.17%) |
Jan 22, 2024 | 50.97 | 52.00 | 50.97 | 51.56 | 8,791 | +0.87(+1.71%) |
Jan 19, 2024 | 50.42 | 50.78 | 49.95 | 50.69 | 33,325 | +0.61(+1.22%) |
Jan 18, 2024 | 50.29 | 50.29 | 49.50 | 50.08 | 6,183 | +0.08(+0.16%) |
Jan 17, 2024 | 49.32 | 50.00 | 49.11 | 50.00 | 25,615 | -0.24(-0.48%) |
Jan 16, 2024 | 50.26 | 50.41 | 49.85 | 50.24 | 10,202 | -0.70(-1.37%) |
Jan 12, 2024 | 51.83 | 52.25 | 50.94 | 50.94 | 7,757 | -0.64(-1.23%) |
Jan 11, 2024 | 51.68 | 51.78 | 50.89 | 51.57 | 10,460 | -0.20(-0.38%) |
Jan 10, 2024 | 51.49 | 52.04 | 51.49 | 51.77 | 10,239 | -0.02(-0.04%) |
Jan 09, 2024 | 51.52 | 52.05 | 51.52 | 51.79 | 13,013 | -0.55(-1.05%) |
Jan 08, 2024 | 50.95 | 52.34 | 50.95 | 52.34 | 10,879 | +1.38(+2.71%) |
Jan 05, 2024 | 50.58 | 51.49 | 50.58 | 50.96 | 5,389 | +0.05(+0.10%) |
Jan 04, 2024 | 51.01 | 51.44 | 50.71 | 50.91 | 34,874 | -0.31(-0.61%) |
Jan 03, 2024 | 51.70 | 51.87 | 51.15 | 51.22 | 77,709 | -1.30(-2.48%) |
Jan 02, 2024 | 53.08 | 53.19 | 52.27 | 52.52 | 23,611 | -1.29(-2.40%) |
Dec 29, 2023 | 54.51 | 54.88 | 53.73 | 53.81 | 83,076 | -0.82(-1.50%) |
Dec 28, 2023 | 54.57 | 54.70 | 54.40 | 54.63 | 74,374 | +0.11(+0.21%) |
Dec 27, 2023 | 54.42 | 54.73 | 54.19 | 54.52 | 9,087 | +0.19(+0.34%) |
Dec 26, 2023 | 54.36 | 54.39 | 54.06 | 54.33 | 9,808 | +0.01(+0.02%) |
Dec 22, 2023 | 54.47 | 54.71 | 54.08 | 54.32 | 36,871 | -0.10(-0.19%) |
Dec 21, 2023 | 53.94 | 54.45 | 53.67 | 54.42 | 37,270 | +1.20(+2.26%) |
Dec 20, 2023 | 54.57 | 55.00 | 53.21 | 53.22 | 23,111 | -1.56(-2.84%) |
Dec 19, 2023 | 53.73 | 54.85 | 53.73 | 54.78 | 15,184 | +1.48(+2.77%) |
Dec 18, 2023 | 52.88 | 53.38 | 52.61 | 53.30 | 29,340 | +0.64(+1.22%) |
Dec 15, 2023 | 53.32 | 53.32 | 52.62 | 52.66 | 120,172 | -0.49(-0.92%) |
Dec 14, 2023 | 52.77 | 53.84 | 52.52 | 53.15 | 197,728 | +1.21(+2.33%) |
Dec 13, 2023 | 50.44 | 51.94 | 49.72 | 51.94 | 39,171 | +1.51(+2.99%) |
Dec 12, 2023 | 50.72 | 50.72 | 50.20 | 50.43 | 5,578 | -0.43(-0.85%) |
Dec 11, 2023 | 50.63 | 51.11 | 50.63 | 50.86 | 19,622 | +0.42(+0.83%) |
Dec 08, 2023 | 49.63 | 50.55 | 49.63 | 50.44 | 9,334 | +0.66(+1.33%) |
Dec 07, 2023 | 49.55 | 49.85 | 49.11 | 49.78 | 19,518 | +0.21(+0.43%) |
Dec 06, 2023 | 49.93 | 50.39 | 49.56 | 49.57 | 21,986 | +0.03(+0.05%) |
Dec 05, 2023 | 50.14 | 50.14 | 49.34 | 49.54 | 25,719 | -0.89(-1.76%) |
Dec 04, 2023 | 50.24 | 50.88 | 50.00 | 50.43 | 62,392 | +0.40(+0.80%) |
Dec 01, 2023 | 48.37 | 50.05 | 48.20 | 50.03 | 16,412 | +1.50(+3.08%) |
Nov 30, 2023 | 48.96 | 48.98 | 48.30 | 48.53 | 60,129 | -0.27(-0.54%) |
Nov 29, 2023 | 49.02 | 49.67 | 48.79 | 48.80 | 34,405 | +0.07(+0.14%) |
Nov 28, 2023 | 48.13 | 48.78 | 47.81 | 48.73 | 196,038 | +0.70(+1.47%) |
Nov 27, 2023 | 47.71 | 48.35 | 47.71 | 48.03 | 19,953 | +0.21(+0.44%) |
Nov 24, 2023 | 47.51 | 47.91 | 47.51 | 47.82 | 3,481 | +0.19(+0.40%) |
Nov 22, 2023 | 47.35 | 47.85 | 47.31 | 47.63 | 8,487 | +0.56(+1.18%) |
Nov 21, 2023 | 47.18 | 47.26 | 46.95 | 47.07 | 5,196 | -0.67(-1.41%) |
Nov 20, 2023 | 47.07 | 47.84 | 47.07 | 47.74 | 10,907 | +0.57(+1.20%) |
Nov 17, 2023 | 46.92 | 47.24 | 46.67 | 47.18 | 5,678 | +0.66(+1.42%) |
Nov 16, 2023 | 46.99 | 46.99 | 46.33 | 46.52 | 15,918 | -1.00(-2.10%) |
Nov 15, 2023 | 46.49 | 48.17 | 46.49 | 47.52 | 28,083 | +1.23(+2.66%) |
Nov 14, 2023 | 45.37 | 46.39 | 45.37 | 46.29 | 16,393 | +2.21(+5.01%) |
Nov 13, 2023 | 44.05 | 44.27 | 43.90 | 44.08 | 10,222 | -0.25(-0.57%) |
Nov 10, 2023 | 44.00 | 44.33 | 43.70 | 44.33 | 37,422 | +0.46(+1.06%) |
Nov 09, 2023 | 45.26 | 45.26 | 43.79 | 43.87 | 21,050 | -1.14(-2.53%) |
Nov 08, 2023 | 45.36 | 45.36 | 44.75 | 45.01 | 17,153 | -0.27(-0.60%) |
Nov 07, 2023 | 44.56 | 45.37 | 44.40 | 45.28 | 5,664 | +0.82(+1.84%) |
Nov 06, 2023 | 44.93 | 45.00 | 44.03 | 44.46 | 22,496 | -0.34(-0.76%) |
Nov 03, 2023 | 43.97 | 44.95 | 43.97 | 44.80 | 23,316 | +1.85(+4.31%) |
Nov 02, 2023 | 42.00 | 42.95 | 42.00 | 42.95 | 11,928 | +1.66(+4.02%) |
Nov 01, 2023 | 41.42 | 41.56 | 40.68 | 41.29 | 16,748 | -0.21(-0.50%) |
Oct 31, 2023 | 41.24 | 41.59 | 40.97 | 41.50 | 11,154 | +0.34(+0.82%) |
Oct 30, 2023 | 41.12 | 41.35 | 40.69 | 41.16 | 35,030 | +0.59(+1.45%) |
Oct 27, 2023 | 41.34 | 41.34 | 40.56 | 40.57 | 603,006 | -0.42(-1.04%) |
Oct 26, 2023 | 41.14 | 41.44 | 40.72 | 40.99 | 45,546 | -0.23(-0.55%) |
Oct 25, 2023 | 41.95 | 41.95 | 41.08 | 41.22 | 14,954 | -1.42(-3.33%) |
Oct 24, 2023 | 42.34 | 43.31 | 42.34 | 42.64 | 22,695 | +0.67(+1.60%) |
Oct 23, 2023 | 41.52 | 42.16 | 41.43 | 41.97 | 4,054 | -0.04(-0.10%) |
Oct 20, 2023 | 42.21 | 42.43 | 41.88 | 42.01 | 49,404 | -0.29(-0.68%) |
Oct 19, 2023 | 42.96 | 42.96 | 42.14 | 42.30 | 16,751 | -0.58(-1.35%) |
Oct 18, 2023 | 43.50 | 43.52 | 42.86 | 42.88 | 3,611 | -1.11(-2.52%) |
Oct 17, 2023 | 43.19 | 44.14 | 43.19 | 43.99 | 5,619 | +0.43(+0.99%) |
Oct 16, 2023 | 42.88 | 43.73 | 42.80 | 43.56 | 9,124 | +0.89(+2.07%) |
Oct 13, 2023 | 43.50 | 43.50 | 42.60 | 42.67 | 10,321 | -0.75(-1.73%) |
Oct 12, 2023 | 43.93 | 43.93 | 43.29 | 43.43 | 7,564 | -1.09(-2.46%) |
Oct 11, 2023 | 44.70 | 44.93 | 44.17 | 44.52 | 11,403 | +0.05(+0.12%) |
Oct 10, 2023 | 44.00 | 44.98 | 44.00 | 44.47 | 24,197 | +0.80(+1.84%) |
Oct 09, 2023 | 43.10 | 43.71 | 43.02 | 43.66 | 9,147 | +0.00(+0.01%) |
Oct 06, 2023 | 42.61 | 43.78 | 42.53 | 43.66 | 3,490 | +0.89(+2.08%) |
Oct 05, 2023 | 43.05 | 43.05 | 42.21 | 42.77 | 19,746 | -0.34(-0.78%) |
Oct 04, 2023 | 43.05 | 43.26 | 43.05 | 43.11 | 15,176 | +0.26(+0.60%) |
Oct 03, 2023 | 43.66 | 43.67 | 42.79 | 42.85 | 1,939 | -1.21(-2.74%) |
Oct 02, 2023 | 44.13 | 44.27 | 43.97 | 44.06 | 14,231 | -0.23(-0.52%) |
Sep 29, 2023 | 44.85 | 44.85 | 44.23 | 44.29 | 4,675 | +0.33(+0.75%) |
Sep 28, 2023 | 43.19 | 44.12 | 43.19 | 43.96 | 5,170 | +0.53(+1.22%) |
Sep 27, 2023 | 43.38 | 43.72 | 42.99 | 43.43 | 26,699 | +0.23(+0.53%) |
Sep 26, 2023 | 43.44 | 43.75 | 43.19 | 43.20 | 6,838 | -0.68(-1.55%) |
Sep 25, 2023 | 43.32 | 43.90 | 43.86 | 43.88 | 6,891 | +0.12(+0.27%) |
Sep 22, 2023 | 44.32 | 44.36 | 43.65 | 43.76 | 63,182 | -0.12(-0.27%) |
Sep 21, 2023 | 44.24 | 44.43 | 43.84 | 43.88 | 43,153 | -1.08(-2.40%) |
Sep 20, 2023 | 45.75 | 45.89 | 44.96 | 44.96 | 37,506 | -0.61(-1.34%) |
Sep 19, 2023 | 45.84 | 45.96 | 45.31 | 45.57 | 9,101 | -0.46(-1.00%) |
Sep 18, 2023 | 46.47 | 46.63 | 46.03 | 46.03 | 27,665 | -0.55(-1.19%) |
Sep 15, 2023 | 47.02 | 47.02 | 46.51 | 46.59 | 7,402 | -0.59(-1.26%) |
Sep 14, 2023 | 47.01 | 47.37 | 46.83 | 47.18 | 7,050 | +0.60(+1.29%) |
Sep 13, 2023 | 46.97 | 46.99 | 46.58 | 46.58 | 16,160 | -0.40(-0.86%) |
Sep 12, 2023 | 47.06 | 47.53 | 46.98 | 46.98 | 9,709 | -0.32(-0.67%) |
Sep 11, 2023 | 47.23 | 47.52 | 47.06 | 47.30 | 35,702 | +0.38(+0.81%) |
Sep 08, 2023 | 47.02 | 47.12 | 46.59 | 46.92 | 47,023 | -0.07(-0.15%) |
Sep 07, 2023 | 47.17 | 47.17 | 46.64 | 46.99 | 12,670 | -0.76(-1.59%) |
Sep 06, 2023 | 48.16 | 48.46 | 47.51 | 47.75 | 12,612 | -0.76(-1.57%) |
Sep 05, 2023 | 48.46 | 48.69 | 48.30 | 48.51 | 14,093 | -0.16(-0.33%) |
Sep 01, 2023 | 48.70 | 48.86 | 48.61 | 48.67 | 13,550 | +0.54(+1.12%) |
Aug 31, 2023 | 48.08 | 48.57 | 47.99 | 48.13 | 28,406 | +0.10(+0.21%) |
Aug 30, 2023 | 47.49 | 48.10 | 47.43 | 48.03 | 16,729 | +0.43(+0.90%) |
Aug 29, 2023 | 46.50 | 47.70 | 46.50 | 47.60 | 7,875 | +1.09(+2.34%) |
Aug 28, 2023 | 46.35 | 46.58 | 46.23 | 46.51 | 20,414 | +0.38(+0.82%) |
Aug 25, 2023 | 45.82 | 46.36 | 45.40 | 46.13 | 85,443 | +0.46(+1.01%) |
Aug 24, 2023 | 46.85 | 46.85 | 45.57 | 45.67 | 185,262 | -1.02(-2.18%) |
Aug 23, 2023 | 46.13 | 46.90 | 46.13 | 46.69 | 5,435 | +0.62(+1.35%) |
Aug 22, 2023 | 46.51 | 46.51 | 46.01 | 46.07 | 84,771 | -0.42(-0.90%) |
Aug 21, 2023 | 46.38 | 46.66 | 46.10 | 46.49 | 392,608 | +0.00(+0.00%) |
Aug 18, 2023 | 45.87 | 46.58 | 45.73 | 46.49 | 35,575 | -0.27(-0.58%) |
Aug 17, 2023 | 47.68 | 47.68 | 46.76 | 46.76 | 46,799 | -0.55(-1.16%) |
Aug 16, 2023 | 47.88 | 47.95 | 47.31 | 47.31 | 35,872 | -0.66(-1.38%) |
Aug 15, 2023 | 48.57 | 48.57 | 47.97 | 47.97 | 13,216 | -1.10(-2.25%) |
Aug 14, 2023 | 48.64 | 49.07 | 48.41 | 49.07 | 11,147 | +0.00(+0.00%) |
Aug 11, 2023 | 48.94 | 49.12 | 48.78 | 49.07 | 9,239 | -0.26(-0.53%) |
Aug 10, 2023 | 49.93 | 50.41 | 49.19 | 49.33 | 38,067 | -0.08(-0.16%) |
Aug 09, 2023 | 50.36 | 50.40 | 49.24 | 49.41 | 33,617 | -0.89(-1.77%) |
Aug 08, 2023 | 50.37 | 50.37 | 49.66 | 50.30 | 7,578 | -0.53(-1.04%) |
Aug 07, 2023 | 51.50 | 51.50 | 50.32 | 50.83 | 29,957 | -0.15(-0.29%) |
Aug 04, 2023 | 52.23 | 52.23 | 50.98 | 50.98 | 36,823 | -0.28(-0.55%) |
Aug 03, 2023 | 51.00 | 51.60 | 51.00 | 51.26 | 55,061 | +0.33(+0.65%) |
Aug 02, 2023 | 51.25 | 51.41 | 50.30 | 50.93 | 24,675 | -1.39(-2.66%) |
Aug 01, 2023 | 52.46 | 52.48 | 51.63 | 52.32 | 24,609 | -0.78(-1.47%) |
Jul 31, 2023 | 51.93 | 53.10 | 51.93 | 53.10 | 113,827 | +1.37(+2.64%) |
Jul 28, 2023 | 50.93 | 51.85 | 50.93 | 51.73 | 17,775 | +1.69(+3.37%) |
Jul 27, 2023 | 51.63 | 51.67 | 49.92 | 50.05 | 17,867 | -0.73(-1.43%) |
Jul 26, 2023 | 50.09 | 50.78 | 50.09 | 50.78 | 6,774 | +0.57(+1.13%) |
Jul 25, 2023 | 50.45 | 50.77 | 50.21 | 50.21 | 18,149 | -0.14(-0.28%) |
Jul 24, 2023 | 50.35 | 50.54 | 50.10 | 50.35 | 7,616 | -0.01(-0.02%) |
Jul 21, 2023 | 50.79 | 51.25 | 50.10 | 50.36 | 34,522 | -0.01(-0.02%) |
Jul 20, 2023 | 51.60 | 51.60 | 50.15 | 50.37 | 27,495 | -1.69(-3.25%) |
Jul 19, 2023 | 51.66 | 52.49 | 51.48 | 52.06 | 56,914 | +1.19(+2.34%) |
Jul 18, 2023 | 50.28 | 51.03 | 50.28 | 50.87 | 24,080 | +0.52(+1.03%) |
Jul 17, 2023 | 49.77 | 50.55 | 49.77 | 50.35 | 255,037 | +0.38(+0.76%) |
Jul 14, 2023 | 50.60 | 50.83 | 49.70 | 49.97 | 215,356 | -0.86(-1.69%) |
Jul 13, 2023 | 50.04 | 51.08 | 49.86 | 50.83 | 41,669 | +0.90(+1.80%) |
Jul 12, 2023 | 49.98 | 50.61 | 49.40 | 49.93 | 24,614 | +1.02(+2.09%) |
Jul 11, 2023 | 47.39 | 49.01 | 47.39 | 48.91 | 32,790 | +1.70(+3.60%) |
Jul 10, 2023 | 45.87 | 47.29 | 45.67 | 47.21 | 30,126 | +1.34(+2.93%) |
Jul 07, 2023 | 44.64 | 46.20 | 44.64 | 45.87 | 62,856 | +1.37(+3.07%) |
Jul 06, 2023 | 45.27 | 45.27 | 44.01 | 44.50 | 28,185 | -1.75(-3.78%) |
Jul 05, 2023 | 46.60 | 46.65 | 46.02 | 46.25 | 6,381 | -0.61(-1.30%) |
Jul 03, 2023 | 46.43 | 46.87 | 46.43 | 46.86 | 5,472 | +0.64(+1.38%) |
Jun 30, 2023 | 46.47 | 46.58 | 45.92 | 46.22 | 23,449 | +0.37(+0.81%) |
Jun 29, 2023 | 46.27 | 46.38 | 45.47 | 45.85 | 174,274 | -0.09(-0.20%) |
Jun 28, 2023 | 45.00 | 45.99 | 45.00 | 45.94 | 11,300 | +0.83(+1.84%) |
Jun 27, 2023 | 44.19 | 45.31 | 44.19 | 45.11 | 17,204 | +1.16(+2.64%) |
Jun 26, 2023 | 43.94 | 44.69 | 43.91 | 43.95 | 35,759 | -0.03(-0.08%) |
Jun 23, 2023 | 44.35 | 44.37 | 43.91 | 43.98 | 5,180 | -1.16(-2.56%) |
Jun 22, 2023 | 44.42 | 45.16 | 44.25 | 45.14 | 5,492 | +0.71(+1.60%) |
Jun 21, 2023 | 44.64 | 44.95 | 43.89 | 44.43 | 37,392 | -0.30(-0.67%) |
Jun 20, 2023 | 45.30 | 45.62 | 44.58 | 44.73 | 34,654 | -0.95(-2.08%) |
Jun 16, 2023 | 46.63 | 46.71 | 45.60 | 45.68 | 23,218 | -0.51(-1.10%) |
Jun 15, 2023 | 45.14 | 46.43 | 44.84 | 46.19 | 15,382 | +4.35(+10.41%) |
May 08, 2023 | 41.09 | 41.90 | 41.09 | 41.84 | 7,361 | +0.79(+1.93%) |
May 05, 2023 | 40.73 | 41.10 | 40.73 | 41.05 | 4,956 | +1.01(+2.51%) |
May 04, 2023 | 40.23 | 40.37 | 40.04 | 40.04 | 9,071 | -0.32(-0.79%) |
May 03, 2023 | 40.52 | 41.21 | 40.36 | 40.36 | 55,343 | -0.10(-0.25%) |
May 02, 2023 | 41.08 | 41.08 | 40.27 | 40.46 | 15,520 | -1.03(-2.48%) |